Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.863 | 7.930 | 7.166 | 7.175 | 9,138,715 | -0.64(-8.16%) |
Apr 29, 2004 | 8.651 | 8.660 | 7.384 | 7.812 | 14,806,661 | -1.28(-14.11%) |
Apr 28, 2004 | 9.088 | 9.247 | 8.760 | 9.096 | 8,445,371 | -0.04(-0.46%) |
Apr 27, 2004 | 9.516 | 9.566 | 8.962 | 9.138 | 3,840,679 | -0.27(-2.85%) |
Apr 26, 2004 | 9.977 | 10.08 | 9.356 | 9.407 | 4,478,846 | -0.58(-5.80%) |
Apr 23, 2004 | 9.977 | 10.24 | 9.935 | 9.986 | 2,355,914 | +0.04(+0.42%) |
Apr 22, 2004 | 9.776 | 10.01 | 9.558 | 9.944 | 3,638,444 | +0.20(+2.07%) |
Apr 21, 2004 | 9.994 | 10.03 | 9.524 | 9.742 | 3,746,771 | +0.42(+4.50%) |
Apr 20, 2004 | 9.776 | 9.793 | 9.264 | 9.323 | 3,780,736 | -0.33(-3.39%) |
Apr 19, 2004 | 9.398 | 9.683 | 9.205 | 9.650 | 3,985,354 | +0.55(+5.99%) |
Apr 16, 2004 | 9.323 | 9.415 | 9.029 | 9.104 | 2,573,760 | -0.28(-2.95%) |
Apr 15, 2004 | 9.734 | 9.944 | 9.289 | 9.381 | 2,826,405 | -0.34(-3.45%) |
Apr 14, 2004 | 9.667 | 10.07 | 9.625 | 9.717 | 3,160,325 | -0.05(-0.52%) |
Apr 13, 2004 | 10.32 | 10.38 | 9.692 | 9.767 | 3,939,115 | -0.53(-5.13%) |
Apr 12, 2004 | 10.35 | 10.46 | 10.20 | 10.30 | 1,789,965 | +0.03(+0.33%) |
Apr 08, 2004 | 10.60 | 10.64 | 10.26 | 10.26 | 4,302,590 | +0.08(+0.74%) |
Apr 07, 2004 | 10.03 | 10.42 | 9.902 | 10.19 | 4,373,855 | +0.16(+1.59%) |
Apr 06, 2004 | 10.07 | 10.57 | 9.986 | 10.03 | 7,630,353 | -0.43(-4.09%) |
Apr 05, 2004 | 10.03 | 10.54 | 9.960 | 10.46 | 7,382,237 | +0.48(+4.79%) |
Apr 02, 2004 | 9.918 | 10.13 | 9.801 | 9.977 | 4,401,742 | +0.27(+2.77%) |
Apr 01, 2004 | 9.776 | 9.835 | 9.474 | 9.709 | 5,506,229 | -0.08(-0.86%) |
Mar 31, 2004 | 9.843 | 9.893 | 9.700 | 9.793 | 4,151,957 | -0.07(-0.68%) |
Mar 30, 2004 | 9.650 | 9.860 | 9.608 | 9.860 | 2,444,816 | +0.11(+1.12%) |
Mar 29, 2004 | 9.826 | 9.927 | 9.608 | 9.751 | 2,245,679 | +0.15(+1.57%) |
Mar 26, 2004 | 9.524 | 9.893 | 9.474 | 9.600 | 2,034,149 | -0.04(-0.44%) |
Mar 25, 2004 | 9.457 | 9.751 | 9.365 | 9.642 | 4,138,848 | +0.37(+3.98%) |
Mar 24, 2004 | 9.356 | 9.532 | 9.172 | 9.272 | 6,244,381 | +0.29(+3.17%) |
Mar 23, 2004 | 9.130 | 9.381 | 8.953 | 8.987 | 5,855,642 | +0.08(+0.85%) |
Mar 22, 2004 | 9.088 | 9.138 | 8.794 | 8.911 | 3,035,671 | -0.26(-2.84%) |
Mar 19, 2004 | 9.457 | 9.524 | 9.155 | 9.172 | 2,688,642 | -0.29(-3.02%) |
Mar 18, 2004 | 9.549 | 9.709 | 9.188 | 9.457 | 4,386,488 | -0.12(-1.23%) |
Mar 17, 2004 | 9.449 | 9.650 | 9.407 | 9.574 | 3,098,713 | +0.21(+2.24%) |
Mar 16, 2004 | 9.440 | 9.583 | 9.197 | 9.365 | 4,188,304 | +0.11(+1.18%) |
Mar 15, 2004 | 9.608 | 9.734 | 9.256 | 9.256 | 2,938,427 | -0.51(-5.24%) |
Mar 12, 2004 | 9.474 | 9.784 | 9.440 | 9.767 | 3,605,195 | +0.52(+5.63%) |
Mar 11, 2004 | 9.071 | 9.549 | 8.979 | 9.247 | 4,388,275 | +0.17(+1.85%) |
Mar 10, 2004 | 9.365 | 9.465 | 9.063 | 9.079 | 4,931,223 | -0.18(-1.99%) |
Mar 09, 2004 | 9.826 | 9.868 | 9.113 | 9.264 | 8,170,203 | -0.61(-6.20%) |
Mar 08, 2004 | 10.17 | 10.36 | 9.826 | 9.876 | 4,577,163 | -0.28(-2.73%) |
Mar 05, 2004 | 10.07 | 10.45 | 10.07 | 10.15 | 7,488,777 | -0.21(-2.02%) |
Mar 04, 2004 | 9.910 | 10.40 | 9.893 | 10.36 | 8,355,754 | +0.48(+4.81%) |
Mar 03, 2004 | 9.692 | 9.969 | 9.465 | 9.887 | 5,361,554 | +0.23(+2.37%) |
Mar 02, 2004 | 9.944 | 10.06 | 9.650 | 9.658 | 4,038,982 | -0.34(-3.44%) |
Mar 01, 2004 | 9.549 | 10.05 | 9.465 | 10.00 | 4,929,913 | +0.55(+5.77%) |
Feb 27, 2004 | 9.608 | 9.725 | 9.331 | 9.457 | 3,669,548 | -0.05(-0.53%) |
Feb 26, 2004 | 9.180 | 9.717 | 9.021 | 9.507 | 8,015,517 | +0.34(+3.66%) |
Feb 25, 2004 | 8.735 | 9.180 | 8.735 | 9.172 | 6,166,681 | +0.49(+5.60%) |
Feb 24, 2004 | 8.551 | 8.970 | 8.517 | 8.685 | 3,109,439 | +0.07(+0.78%) |
Feb 23, 2004 | 9.146 | 9.264 | 8.593 | 8.618 | 6,682,220 | -0.23(-2.56%) |
Feb 20, 2004 | 9.104 | 9.146 | 8.668 | 8.844 | 4,207,253 | -0.26(-2.86%) |
Feb 19, 2004 | 9.180 | 9.566 | 9.029 | 9.104 | 12,516,292 | +0.21(+2.36%) |
Feb 18, 2004 | 8.987 | 8.987 | 8.802 | 8.895 | 1,562,942 | +0.00(+0.00%) |
Feb 17, 2004 | 8.786 | 9.004 | 8.786 | 8.895 | 2,057,745 | +0.23(+2.61%) |
Feb 13, 2004 | 9.004 | 9.146 | 8.635 | 8.668 | 4,537,002 | -0.30(-3.37%) |
Feb 12, 2004 | 8.987 | 9.230 | 8.802 | 8.970 | 4,109,889 | -0.10(-1.11%) |
Feb 11, 2004 | 8.735 | 9.071 | 8.718 | 9.071 | 4,163,159 | +0.32(+3.64%) |
Feb 10, 2004 | 8.660 | 8.878 | 8.517 | 8.752 | 2,220,296 | +0.09(+1.07%) |
Feb 09, 2004 | 8.886 | 8.903 | 8.584 | 8.660 | 2,250,208 | -0.19(-2.18%) |
Feb 06, 2004 | 8.635 | 8.853 | 8.601 | 8.853 | 2,615,590 | +0.34(+3.94%) |
Feb 05, 2004 | 8.299 | 8.567 | 8.223 | 8.517 | 3,751,300 | +0.38(+4.64%) |
Feb 04, 2004 | 8.601 | 8.609 | 8.131 | 8.139 | 3,645,118 | -0.55(-6.37%) |
Feb 03, 2004 | 8.727 | 8.928 | 8.601 | 8.693 | 3,347,306 | -0.21(-2.36%) |