Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.14 | 19.27 | 18.42 | 18.47 | 116,974 | -0.42(-2.24%) |
Apr 29, 2004 | 19.31 | 19.60 | 18.89 | 18.89 | 113,338 | -0.24(-1.24%) |
Apr 28, 2004 | 19.57 | 19.81 | 19.05 | 19.13 | 74,548 | -0.37(-1.90%) |
Apr 27, 2004 | 19.73 | 19.73 | 19.21 | 19.50 | 96,064 | -0.06(-0.30%) |
Apr 26, 2004 | 19.67 | 20.10 | 19.33 | 19.56 | 31,061 | -0.02(-0.10%) |
Apr 23, 2004 | 18.86 | 19.80 | 18.86 | 19.58 | 43,032 | -0.42(-2.08%) |
Apr 22, 2004 | 19.01 | 20.10 | 18.95 | 20.00 | 44,698 | +0.61(+3.17%) |
Apr 21, 2004 | 19.46 | 19.46 | 18.65 | 19.38 | 33,486 | +0.54(+2.87%) |
Apr 20, 2004 | 19.63 | 19.92 | 18.84 | 18.84 | 37,728 | -0.71(-3.65%) |
Apr 19, 2004 | 19.55 | 19.92 | 19.47 | 19.55 | 60,760 | -0.34(-1.69%) |
Apr 16, 2004 | 19.61 | 20.32 | 19.48 | 19.89 | 56,062 | +0.20(+1.04%) |
Apr 15, 2004 | 20.27 | 20.27 | 19.54 | 19.69 | 46,517 | +0.17(+0.88%) |
Apr 14, 2004 | 19.87 | 20.26 | 19.21 | 19.52 | 57,578 | -0.45(-2.25%) |
Apr 13, 2004 | 20.95 | 21.08 | 19.96 | 19.96 | 66,214 | -0.88(-4.21%) |
Apr 12, 2004 | 20.46 | 21.28 | 20.40 | 20.84 | 39,092 | +0.29(+1.41%) |
Apr 08, 2004 | 21.22 | 21.28 | 20.55 | 20.55 | 42,729 | -0.28(-1.36%) |
Apr 07, 2004 | 21.01 | 21.13 | 20.62 | 20.84 | 35,759 | +0.15(+0.70%) |
Apr 06, 2004 | 20.70 | 20.99 | 20.42 | 20.69 | 36,213 | -0.30(-1.42%) |
Apr 05, 2004 | 20.01 | 20.99 | 20.01 | 20.99 | 58,941 | +0.01(+0.06%) |
Apr 02, 2004 | 20.45 | 21.04 | 20.14 | 20.97 | 46,668 | +0.35(+1.70%) |
Apr 01, 2004 | 20.64 | 20.81 | 20.10 | 20.62 | 28,940 | +0.19(+0.94%) |
Mar 31, 2004 | 21.03 | 21.12 | 20.43 | 20.43 | 95,458 | -0.15(-0.71%) |
Mar 30, 2004 | 20.36 | 20.96 | 20.00 | 20.58 | 71,821 | +0.36(+1.80%) |
Mar 29, 2004 | 19.82 | 20.39 | 19.82 | 20.21 | 68,790 | +0.40(+2.00%) |
Mar 26, 2004 | 19.50 | 20.16 | 19.50 | 19.82 | 52,274 | -0.11(-0.53%) |
Mar 25, 2004 | 19.75 | 20.10 | 19.32 | 19.92 | 66,669 | +0.94(+4.97%) |
Mar 24, 2004 | 19.57 | 19.76 | 18.98 | 18.98 | 58,184 | -0.61(-3.10%) |
Mar 23, 2004 | 19.17 | 19.94 | 19.17 | 19.59 | 39,547 | +0.41(+2.13%) |
Mar 22, 2004 | 20.08 | 20.13 | 19.18 | 19.18 | 80,003 | -0.59(-2.97%) |
Mar 19, 2004 | 20.46 | 20.62 | 19.21 | 19.77 | 78,033 | +9.87(+99.73%) |
Mar 18, 2004 | 9.825 | 9.896 | 9.674 | 9.896 | 72,730 | +0.07(+0.72%) |
Mar 17, 2004 | 9.487 | 9.825 | 9.487 | 9.825 | 40,001 | +0.20(+2.06%) |
Mar 16, 2004 | 9.520 | 9.723 | 9.462 | 9.627 | 54,547 | +0.24(+2.53%) |
Mar 15, 2004 | 9.753 | 9.929 | 9.390 | 9.390 | 42,425 | -0.54(-5.40%) |
Mar 12, 2004 | 9.743 | 9.926 | 9.482 | 9.926 | 57,275 | +0.45(+4.70%) |
Mar 11, 2004 | 9.512 | 9.832 | 9.481 | 9.481 | 73,033 | -0.03(-0.35%) |
Mar 10, 2004 | 9.810 | 9.824 | 9.514 | 9.514 | 120,307 | -0.26(-2.65%) |
Mar 09, 2004 | 9.900 | 9.900 | 9.688 | 9.773 | 30,304 | -0.03(-0.29%) |
Mar 08, 2004 | 9.896 | 9.896 | 9.736 | 9.801 | 133,641 | +0.07(+0.68%) |
Mar 05, 2004 | 9.500 | 9.779 | 9.449 | 9.735 | 106,974 | +0.23(+2.47%) |
Mar 04, 2004 | 9.570 | 9.570 | 9.380 | 9.500 | 28,486 | +0.05(+0.54%) |
Mar 03, 2004 | 9.487 | 9.817 | 9.403 | 9.449 | 68,790 | -0.22(-2.27%) |
Mar 02, 2004 | 9.858 | 9.858 | 9.669 | 9.669 | 59,396 | -0.07(-0.69%) |
Mar 01, 2004 | 9.858 | 9.858 | 9.593 | 9.736 | 79,700 | +0.15(+1.58%) |
Feb 27, 2004 | 9.900 | 9.941 | 9.584 | 9.584 | 150,309 | -0.06(-0.62%) |
Feb 26, 2004 | 9.763 | 9.763 | 9.621 | 9.644 | 51,820 | -0.12(-1.27%) |
Feb 25, 2004 | 9.834 | 9.844 | 9.677 | 9.768 | 43,941 | +0.01(+0.15%) |
Feb 24, 2004 | 9.611 | 9.990 | 9.611 | 9.753 | 38,789 | +0.02(+0.21%) |
Feb 23, 2004 | 9.776 | 9.776 | 9.650 | 9.733 | 30,304 | -0.06(-0.61%) |
Feb 20, 2004 | 9.898 | 9.924 | 9.741 | 9.792 | 11,212 | -0.13(-1.28%) |
Feb 19, 2004 | 10.06 | 10.06 | 9.837 | 9.919 | 89,094 | -0.11(-1.13%) |
Feb 18, 2004 | 9.969 | 10.06 | 9.832 | 10.03 | 104,852 | +0.09(+0.86%) |
Feb 17, 2004 | 9.801 | 9.947 | 9.678 | 9.947 | 38,183 | +0.15(+1.52%) |
Feb 13, 2004 | 9.754 | 9.812 | 9.606 | 9.799 | 42,729 | +0.04(+0.46%) |
Feb 12, 2004 | 9.621 | 9.896 | 9.543 | 9.754 | 53,335 | +0.14(+1.42%) |
Feb 11, 2004 | 9.490 | 9.650 | 9.490 | 9.617 | 18,788 | -0.03(-0.27%) |
Feb 10, 2004 | 9.492 | 9.644 | 9.490 | 9.644 | 17,576 | +0.12(+1.25%) |
Feb 09, 2004 | 9.550 | 9.609 | 9.476 | 9.525 | 15,455 | -0.03(-0.28%) |
Feb 06, 2004 | 9.492 | 9.603 | 9.434 | 9.551 | 83,942 | +0.13(+1.35%) |
Feb 05, 2004 | 9.532 | 9.563 | 9.405 | 9.424 | 38,789 | +0.05(+0.53%) |
Feb 04, 2004 | 9.380 | 9.411 | 9.375 | 9.375 | 84,851 | -0.07(-0.75%) |
Feb 03, 2004 | 9.438 | 9.509 | 9.382 | 9.446 | 48,486 | -0.02(-0.24%) |