Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.447 | 9.447 | 9.303 | 9.320 | 1,893,189 | -0.02(-0.21%) |
Apr 29, 2004 | 9.429 | 9.442 | 9.284 | 9.340 | 4,120,773 | -0.01(-0.09%) |
Apr 28, 2004 | 9.600 | 9.600 | 9.337 | 9.348 | 3,228,430 | -0.27(-2.84%) |
Apr 27, 2004 | 9.641 | 9.776 | 9.556 | 9.622 | 2,207,006 | -0.07(-0.73%) |
Apr 26, 2004 | 9.836 | 9.891 | 9.682 | 9.692 | 1,085,029 | -0.11(-1.13%) |
Apr 23, 2004 | 9.782 | 9.878 | 9.729 | 9.804 | 2,102,244 | +0.02(+0.22%) |
Apr 22, 2004 | 9.622 | 9.782 | 9.603 | 9.782 | 1,166,406 | +0.13(+1.33%) |
Apr 21, 2004 | 9.592 | 9.675 | 9.562 | 9.654 | 1,395,572 | -0.02(-0.22%) |
Apr 20, 2004 | 9.844 | 9.970 | 9.675 | 9.675 | 919,468 | -0.17(-1.72%) |
Apr 19, 2004 | 9.804 | 9.878 | 9.799 | 9.844 | 1,639,704 | +0.03(+0.30%) |
Apr 16, 2004 | 9.622 | 9.814 | 9.622 | 9.814 | 1,263,685 | +0.23(+2.36%) |
Apr 15, 2004 | 9.675 | 9.705 | 9.556 | 9.588 | 2,672,352 | -0.14(-1.45%) |
Apr 14, 2004 | 9.911 | 9.913 | 9.707 | 9.729 | 1,655,605 | -0.18(-1.83%) |
Apr 13, 2004 | 10.19 | 10.19 | 9.893 | 9.911 | 605,184 | -0.28(-2.75%) |
Apr 12, 2004 | 10.03 | 10.28 | 10.03 | 10.19 | 578,526 | +0.18(+1.75%) |
Apr 08, 2004 | 10.11 | 10.14 | 10.01 | 10.02 | 531,757 | -0.08(-0.83%) |
Apr 07, 2004 | 10.18 | 10.19 | 10.04 | 10.10 | 555,609 | -0.06(-0.55%) |
Apr 06, 2004 | 10.10 | 10.21 | 10.06 | 10.15 | 1,190,258 | +0.05(+0.53%) |
Apr 05, 2004 | 10.07 | 10.22 | 10.07 | 10.10 | 1,488,174 | +0.00(+0.04%) |
Apr 02, 2004 | 10.54 | 10.54 | 10.07 | 10.10 | 2,978,686 | +0.04(+0.45%) |
Apr 01, 2004 | 10.12 | 10.18 | 9.940 | 10.05 | 1,876,352 | -0.07(-0.70%) |
Mar 31, 2004 | 9.945 | 10.16 | 9.945 | 10.12 | 1,892,253 | +0.18(+1.78%) |
Mar 30, 2004 | 9.891 | 9.964 | 9.851 | 9.945 | 1,463,386 | +0.05(+0.54%) |
Mar 29, 2004 | 9.964 | 10.14 | 9.787 | 9.891 | 3,637,187 | -0.07(-0.71%) |
Mar 26, 2004 | 9.515 | 10.04 | 9.515 | 9.962 | 5,738,496 | +0.46(+4.81%) |
Mar 25, 2004 | 9.568 | 9.675 | 9.466 | 9.504 | 5,009,375 | +0.31(+3.37%) |
Mar 24, 2004 | 9.196 | 9.237 | 9.109 | 9.194 | 4,119,838 | +0.12(+1.27%) |
Mar 23, 2004 | 8.906 | 9.119 | 8.863 | 9.079 | 2,726,604 | +0.27(+3.06%) |
Mar 22, 2004 | 8.957 | 8.957 | 8.732 | 8.809 | 1,718,275 | -0.19(-2.11%) |
Mar 19, 2004 | 8.959 | 9.087 | 8.906 | 9.000 | 1,607,901 | +0.04(+0.45%) |
Mar 18, 2004 | 9.006 | 9.006 | 8.820 | 8.959 | 1,023,295 | -0.05(-0.52%) |
Mar 17, 2004 | 8.910 | 9.051 | 8.910 | 9.006 | 1,880,561 | +0.11(+1.27%) |
Mar 16, 2004 | 8.863 | 8.912 | 8.820 | 8.893 | 1,092,512 | +0.13(+1.44%) |
Mar 15, 2004 | 8.873 | 8.965 | 8.737 | 8.767 | 1,540,554 | -0.23(-2.59%) |
Mar 12, 2004 | 9.034 | 9.051 | 8.886 | 9.000 | 1,983,452 | +0.06(+0.62%) |
Mar 11, 2004 | 9.066 | 9.130 | 8.944 | 8.944 | 1,520,444 | -0.22(-2.38%) |
Mar 10, 2004 | 9.331 | 9.331 | 9.104 | 9.162 | 819,384 | -0.12(-1.24%) |
Mar 09, 2004 | 9.357 | 9.376 | 9.231 | 9.278 | 603,313 | -0.10(-1.07%) |
Mar 08, 2004 | 9.397 | 9.573 | 9.376 | 9.378 | 1,868,402 | -0.03(-0.36%) |
Mar 05, 2004 | 9.280 | 9.472 | 9.280 | 9.412 | 994,298 | +0.03(+0.32%) |
Mar 04, 2004 | 9.228 | 9.417 | 9.228 | 9.382 | 1,596,209 | +0.21(+2.26%) |
Mar 03, 2004 | 9.333 | 9.335 | 9.122 | 9.175 | 1,892,721 | -0.20(-2.14%) |
Mar 02, 2004 | 9.568 | 9.633 | 9.337 | 9.376 | 1,780,477 | -0.23(-2.36%) |
Mar 01, 2004 | 9.429 | 9.611 | 9.427 | 9.603 | 2,804,707 | +0.16(+1.68%) |
Feb 27, 2004 | 9.333 | 9.451 | 9.333 | 9.444 | 3,466,014 | +0.06(+0.62%) |
Feb 26, 2004 | 9.248 | 9.444 | 9.226 | 9.387 | 3,198,030 | +0.22(+2.38%) |
Feb 25, 2004 | 9.015 | 9.282 | 9.015 | 9.169 | 1,187,452 | +0.15(+1.71%) |
Feb 24, 2004 | 9.057 | 9.130 | 8.895 | 9.015 | 4,566,009 | -0.06(-0.71%) |
Feb 23, 2004 | 9.301 | 9.301 | 8.980 | 9.079 | 3,357,043 | -0.12(-1.26%) |
Feb 20, 2004 | 9.483 | 9.483 | 9.012 | 9.194 | 4,426,171 | -0.31(-3.26%) |
Feb 19, 2004 | 9.494 | 9.551 | 9.494 | 9.504 | 2,086,343 | +0.00(+0.00%) |
Feb 18, 2004 | 9.579 | 9.622 | 9.483 | 9.504 | 1,716,404 | -0.10(-1.02%) |
Feb 17, 2004 | 9.461 | 9.757 | 9.461 | 9.603 | 1,737,917 | +0.19(+2.07%) |
Feb 13, 2004 | 9.472 | 9.491 | 9.355 | 9.408 | 1,399,781 | -0.09(-0.90%) |
Feb 12, 2004 | 9.438 | 9.560 | 9.421 | 9.494 | 1,887,577 | +0.00(+0.02%) |
Feb 11, 2004 | 9.198 | 9.515 | 9.162 | 9.491 | 3,223,285 | +0.33(+3.59%) |
Feb 10, 2004 | 9.194 | 9.237 | 9.085 | 9.162 | 2,128,902 | -0.03(-0.35%) |
Feb 09, 2004 | 9.119 | 9.226 | 9.098 | 9.194 | 783,840 | +0.07(+0.77%) |
Feb 06, 2004 | 8.991 | 9.177 | 8.991 | 9.124 | 1,747,739 | +0.14(+1.60%) |
Feb 05, 2004 | 8.998 | 9.045 | 8.942 | 8.980 | 786,646 | +0.03(+0.29%) |
Feb 04, 2004 | 8.955 | 8.995 | 8.884 | 8.955 | 2,554,963 | -0.03(-0.29%) |
Feb 03, 2004 | 8.938 | 9.032 | 8.822 | 8.980 | 1,166,406 | +0.04(+0.48%) |