Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.584 | 9.683 | 9.471 | 9.643 | 340,993 | +0.01(+0.08%) |
Apr 29, 2004 | 9.420 | 9.675 | 9.420 | 9.635 | 336,885 | +0.25(+2.68%) |
Apr 28, 2004 | 9.559 | 9.610 | 9.347 | 9.383 | 514,913 | -0.42(-4.25%) |
Apr 27, 2004 | 9.913 | 10.00 | 9.785 | 9.800 | 380,159 | -0.18(-1.79%) |
Apr 26, 2004 | 10.02 | 10.18 | 9.905 | 9.978 | 316,891 | +0.01(+0.11%) |
Apr 23, 2004 | 9.960 | 10.04 | 9.880 | 9.967 | 284,845 | -0.02(-0.18%) |
Apr 22, 2004 | 9.770 | 9.986 | 9.770 | 9.986 | 379,885 | +0.20(+2.05%) |
Apr 21, 2004 | 9.818 | 9.880 | 9.734 | 9.785 | 513,270 | -0.02(-0.19%) |
Apr 20, 2004 | 9.964 | 10.00 | 9.803 | 9.803 | 274,164 | -0.22(-2.19%) |
Apr 19, 2004 | 10.06 | 10.15 | 10.00 | 10.02 | 388,102 | -0.04(-0.40%) |
Apr 16, 2004 | 9.905 | 10.11 | 9.894 | 10.06 | 186,793 | +0.18(+1.77%) |
Apr 15, 2004 | 9.935 | 9.978 | 9.800 | 9.887 | 216,099 | -0.03(-0.26%) |
Apr 14, 2004 | 10.09 | 10.19 | 9.851 | 9.913 | 261,565 | -0.35(-3.38%) |
Apr 13, 2004 | 10.34 | 10.42 | 10.23 | 10.26 | 313,878 | -0.05(-0.50%) |
Apr 12, 2004 | 10.22 | 10.33 | 10.15 | 10.31 | 244,036 | +0.10(+1.00%) |
Apr 08, 2004 | 10.16 | 10.27 | 10.15 | 10.21 | 281,285 | -0.04(-0.36%) |
Apr 07, 2004 | 10.25 | 10.32 | 10.17 | 10.24 | 408,644 | -0.06(-0.60%) |
Apr 06, 2004 | 10.37 | 10.48 | 10.25 | 10.31 | 301,005 | -0.14(-1.29%) |
Apr 05, 2004 | 10.14 | 10.49 | 10.14 | 10.44 | 462,600 | +0.19(+1.82%) |
Apr 02, 2004 | 9.832 | 10.33 | 9.832 | 10.26 | 790,995 | +0.41(+4.15%) |
Apr 01, 2004 | 9.818 | 9.894 | 9.759 | 9.847 | 399,331 | +0.04(+0.41%) |
Mar 31, 2004 | 9.913 | 9.953 | 9.763 | 9.807 | 456,848 | -0.13(-1.29%) |
Mar 30, 2004 | 9.763 | 9.949 | 9.763 | 9.935 | 418,230 | +0.13(+1.30%) |
Mar 29, 2004 | 9.650 | 9.821 | 9.639 | 9.807 | 335,241 | +0.23(+2.44%) |
Mar 26, 2004 | 9.621 | 9.686 | 9.522 | 9.573 | 236,641 | +0.03(+0.31%) |
Mar 25, 2004 | 9.413 | 9.577 | 9.413 | 9.544 | 221,851 | +0.18(+1.91%) |
Mar 24, 2004 | 9.343 | 9.456 | 9.325 | 9.365 | 310,317 | -0.07(-0.74%) |
Mar 23, 2004 | 9.409 | 9.453 | 9.329 | 9.434 | 328,942 | +0.06(+0.66%) |
Mar 22, 2004 | 9.325 | 9.427 | 9.277 | 9.372 | 201,857 | -0.04(-0.47%) |
Mar 19, 2004 | 9.562 | 9.675 | 9.391 | 9.416 | 471,091 | -0.22(-2.27%) |
Mar 18, 2004 | 9.599 | 9.727 | 9.588 | 9.635 | 246,227 | -0.01(-0.15%) |
Mar 17, 2004 | 9.314 | 9.697 | 9.314 | 9.650 | 410,287 | +0.24(+2.60%) |
Mar 16, 2004 | 9.347 | 9.628 | 9.332 | 9.405 | 498,480 | +0.09(+0.94%) |
Mar 15, 2004 | 9.493 | 9.493 | 9.277 | 9.318 | 322,916 | -0.12(-1.28%) |
Mar 12, 2004 | 9.434 | 9.475 | 9.226 | 9.438 | 860,015 | +0.00(+0.04%) |
Mar 11, 2004 | 9.343 | 9.529 | 9.310 | 9.434 | 444,249 | -0.09(-1.00%) |
Mar 10, 2004 | 9.734 | 9.770 | 9.507 | 9.529 | 316,343 | -0.28(-2.83%) |
Mar 09, 2004 | 9.712 | 9.843 | 9.712 | 9.807 | 198,296 | -0.03(-0.33%) |
Mar 08, 2004 | 9.807 | 9.964 | 9.800 | 9.840 | 162,416 | +0.04(+0.37%) |
Mar 05, 2004 | 9.800 | 9.880 | 9.759 | 9.803 | 322,642 | +0.00(+0.04%) |
Mar 04, 2004 | 9.862 | 9.887 | 9.737 | 9.800 | 173,646 | -0.03(-0.26%) |
Mar 03, 2004 | 9.690 | 9.851 | 9.577 | 9.825 | 567,500 | +0.05(+0.49%) |
Mar 02, 2004 | 9.858 | 9.894 | 9.694 | 9.778 | 554,627 | -0.13(-1.33%) |
Mar 01, 2004 | 9.931 | 10.07 | 9.829 | 9.909 | 514,365 | -0.05(-0.48%) |
Feb 27, 2004 | 9.737 | 9.967 | 9.712 | 9.957 | 448,906 | +0.15(+1.56%) |
Feb 26, 2004 | 9.712 | 9.803 | 9.650 | 9.803 | 417,682 | +0.05(+0.49%) |
Feb 25, 2004 | 9.759 | 9.843 | 9.705 | 9.756 | 263,482 | -0.09(-0.96%) |
Feb 24, 2004 | 9.657 | 9.894 | 9.646 | 9.851 | 414,669 | +0.11(+1.12%) |
Feb 23, 2004 | 9.712 | 9.785 | 9.668 | 9.741 | 194,735 | -0.04(-0.37%) |
Feb 20, 2004 | 9.810 | 9.810 | 9.697 | 9.778 | 307,578 | -0.03(-0.33%) |
Feb 19, 2004 | 9.876 | 9.920 | 9.800 | 9.810 | 357,700 | -0.14(-1.36%) |
Feb 18, 2004 | 10.06 | 10.15 | 9.931 | 9.946 | 259,921 | -0.29(-2.82%) |
Feb 17, 2004 | 10.22 | 10.34 | 10.20 | 10.23 | 282,106 | +0.16(+1.59%) |
Feb 13, 2004 | 10.16 | 10.18 | 10.04 | 10.07 | 401,523 | -0.02(-0.18%) |
Feb 12, 2004 | 10.12 | 10.17 | 10.06 | 10.09 | 331,681 | -0.05(-0.54%) |
Feb 11, 2004 | 10.03 | 10.21 | 10.03 | 10.15 | 401,249 | +0.08(+0.80%) |
Feb 10, 2004 | 10.06 | 10.08 | 10.01 | 10.07 | 227,602 | +0.01(+0.11%) |
Feb 09, 2004 | 10.03 | 10.08 | 9.989 | 10.06 | 256,635 | +0.04(+0.44%) |
Feb 06, 2004 | 9.982 | 10.03 | 9.931 | 10.01 | 151,461 | +0.14(+1.44%) |
Feb 05, 2004 | 9.942 | 10.00 | 9.829 | 9.869 | 242,392 | +0.00(+0.00%) |
Feb 04, 2004 | 9.840 | 9.927 | 9.796 | 9.869 | 190,627 | -0.02(-0.18%) |
Feb 03, 2004 | 9.905 | 9.957 | 9.821 | 9.887 | 303,196 | -0.07(-0.70%) |