Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.587 | 8.642 | 8.467 | 8.570 | 339,844 | -0.24(-2.71%) |
Apr 29, 2004 | 8.909 | 8.979 | 8.806 | 8.809 | 362,501 | -0.10(-1.09%) |
Apr 28, 2004 | 9.021 | 9.037 | 8.898 | 8.907 | 309,276 | -0.06(-0.65%) |
Apr 27, 2004 | 8.968 | 9.121 | 8.951 | 8.965 | 344,520 | -0.14(-1.56%) |
Apr 26, 2004 | 8.957 | 9.176 | 8.957 | 9.107 | 488,010 | +0.14(+1.58%) |
Apr 23, 2004 | 8.673 | 8.990 | 8.648 | 8.965 | 380,842 | +0.28(+3.20%) |
Apr 22, 2004 | 8.615 | 8.773 | 8.578 | 8.687 | 264,683 | +0.17(+1.99%) |
Apr 21, 2004 | 8.598 | 8.645 | 8.459 | 8.517 | 202,108 | -0.10(-1.19%) |
Apr 20, 2004 | 8.837 | 8.840 | 8.551 | 8.620 | 338,406 | -0.17(-1.90%) |
Apr 19, 2004 | 8.690 | 8.823 | 8.662 | 8.787 | 266,121 | +0.14(+1.67%) |
Apr 16, 2004 | 8.620 | 8.818 | 8.592 | 8.642 | 489,808 | +0.03(+0.29%) |
Apr 15, 2004 | 8.450 | 8.634 | 8.431 | 8.617 | 518,937 | +0.10(+1.14%) |
Apr 14, 2004 | 9.023 | 9.043 | 8.342 | 8.520 | 1,498,554 | -0.57(-6.27%) |
Apr 13, 2004 | 9.229 | 9.260 | 8.990 | 9.090 | 366,457 | -0.14(-1.51%) |
Apr 12, 2004 | 9.076 | 9.260 | 9.051 | 9.229 | 358,545 | +0.15(+1.65%) |
Apr 08, 2004 | 9.226 | 9.226 | 9.062 | 9.079 | 210,020 | -0.11(-1.15%) |
Apr 07, 2004 | 9.243 | 9.274 | 9.135 | 9.185 | 355,308 | -0.02(-0.21%) |
Apr 06, 2004 | 9.229 | 9.257 | 9.162 | 9.204 | 243,465 | -0.04(-0.45%) |
Apr 05, 2004 | 9.365 | 9.399 | 9.207 | 9.246 | 279,428 | -0.11(-1.13%) |
Apr 02, 2004 | 9.399 | 9.421 | 9.271 | 9.351 | 193,837 | -0.04(-0.47%) |
Apr 01, 2004 | 9.271 | 9.401 | 9.271 | 9.396 | 247,061 | -0.01(-0.15%) |
Mar 31, 2004 | 9.438 | 9.446 | 9.346 | 9.410 | 136,657 | -0.01(-0.06%) |
Mar 30, 2004 | 9.287 | 9.415 | 9.265 | 9.415 | 242,027 | +0.09(+1.01%) |
Mar 29, 2004 | 9.210 | 9.343 | 9.210 | 9.321 | 153,199 | +0.11(+1.21%) |
Mar 26, 2004 | 9.135 | 9.224 | 9.135 | 9.210 | 148,165 | +0.01(+0.06%) |
Mar 25, 2004 | 9.235 | 9.274 | 9.176 | 9.204 | 240,588 | -0.06(-0.60%) |
Mar 24, 2004 | 9.307 | 9.332 | 9.260 | 9.260 | 212,537 | -0.05(-0.51%) |
Mar 23, 2004 | 9.360 | 9.399 | 9.274 | 9.307 | 222,247 | -0.05(-0.56%) |
Mar 22, 2004 | 9.401 | 9.421 | 9.318 | 9.360 | 203,187 | -0.06(-0.59%) |
Mar 19, 2004 | 9.399 | 9.427 | 9.376 | 9.415 | 241,667 | +0.02(+0.24%) |
Mar 18, 2004 | 9.376 | 9.396 | 9.343 | 9.393 | 210,380 | +0.02(+0.24%) |
Mar 17, 2004 | 9.332 | 9.385 | 9.221 | 9.371 | 374,368 | +0.04(+0.42%) |
Mar 16, 2004 | 9.338 | 9.368 | 9.301 | 9.332 | 250,298 | +0.04(+0.48%) |
Mar 15, 2004 | 9.424 | 9.424 | 9.260 | 9.287 | 271,156 | +0.06(+0.63%) |
Mar 12, 2004 | 9.046 | 9.318 | 9.046 | 9.229 | 238,071 | -0.02(-0.18%) |
Mar 11, 2004 | 9.224 | 9.338 | 9.101 | 9.246 | 377,245 | -0.06(-0.66%) |
Mar 10, 2004 | 9.051 | 9.365 | 9.026 | 9.307 | 398,463 | +0.22(+2.45%) |
Mar 09, 2004 | 8.940 | 9.173 | 8.940 | 9.084 | 897,622 | -0.21(-2.27%) |
Mar 08, 2004 | 9.454 | 9.454 | 9.207 | 9.296 | 848,713 | -0.26(-2.76%) |
Mar 05, 2004 | 9.579 | 9.579 | 9.454 | 9.560 | 244,184 | +0.00(+0.00%) |
Mar 04, 2004 | 9.496 | 9.593 | 9.440 | 9.560 | 284,462 | +0.10(+1.06%) |
Mar 03, 2004 | 9.440 | 9.521 | 9.385 | 9.460 | 255,692 | +0.04(+0.47%) |
Mar 02, 2004 | 9.343 | 9.427 | 9.276 | 9.415 | 240,948 | +0.10(+1.04%) |
Mar 01, 2004 | 9.268 | 9.346 | 9.246 | 9.318 | 199,951 | +0.05(+0.54%) |
Feb 27, 2004 | 9.301 | 9.301 | 9.215 | 9.268 | 178,373 | -0.01(-0.12%) |
Feb 26, 2004 | 9.287 | 9.310 | 9.249 | 9.279 | 262,525 | -0.01(-0.09%) |
Feb 25, 2004 | 9.240 | 9.296 | 9.212 | 9.287 | 237,352 | +0.06(+0.66%) |
Feb 24, 2004 | 9.260 | 9.274 | 9.190 | 9.226 | 222,247 | -0.04(-0.45%) |
Feb 23, 2004 | 9.307 | 9.310 | 9.254 | 9.268 | 264,323 | -0.04(-0.42%) |
Feb 20, 2004 | 9.274 | 9.307 | 9.204 | 9.307 | 293,093 | +0.03(+0.36%) |
Feb 19, 2004 | 9.237 | 9.285 | 9.232 | 9.274 | 277,270 | +0.01(+0.09%) |
Feb 18, 2004 | 9.282 | 9.287 | 9.218 | 9.265 | 307,838 | +0.00(+0.03%) |
Feb 17, 2004 | 9.260 | 9.287 | 9.224 | 9.262 | 300,645 | +0.03(+0.33%) |
Feb 13, 2004 | 9.246 | 9.287 | 9.218 | 9.232 | 221,528 | -0.02(-0.18%) |
Feb 12, 2004 | 9.310 | 9.315 | 9.246 | 9.249 | 278,349 | -0.04(-0.48%) |
Feb 11, 2004 | 9.301 | 9.312 | 9.254 | 9.293 | 253,894 | +0.03(+0.36%) |
Feb 10, 2004 | 9.243 | 9.260 | 9.148 | 9.260 | 251,377 | +0.13(+1.40%) |
Feb 09, 2004 | 9.079 | 9.176 | 9.054 | 9.132 | 217,572 | +0.08(+0.89%) |
Feb 06, 2004 | 9.032 | 9.065 | 9.012 | 9.051 | 152,840 | +0.04(+0.40%) |
Feb 05, 2004 | 9.079 | 9.084 | 9.001 | 9.015 | 272,595 | -0.02(-0.25%) |
Feb 04, 2004 | 9.012 | 9.065 | 9.012 | 9.037 | 281,585 | +0.01(+0.09%) |
Feb 03, 2004 | 9.065 | 9.093 | 9.015 | 9.029 | 370,053 | -0.15(-1.61%) |