Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.958 | 9.958 | 9.185 | 9.282 | 31,939 | -0.29(-3.03%) |
Apr 29, 2004 | 10.15 | 10.25 | 9.475 | 9.572 | 36,024 | -0.58(-5.71%) |
Apr 28, 2004 | 10.05 | 10.64 | 9.765 | 10.15 | 28,691 | -0.19(-1.87%) |
Apr 27, 2004 | 10.54 | 10.64 | 10.05 | 10.35 | 35,352 | -0.19(-1.83%) |
Apr 26, 2004 | 10.15 | 10.64 | 9.862 | 10.54 | 29,519 | +0.10(+0.93%) |
Apr 23, 2004 | 10.25 | 10.44 | 9.958 | 10.44 | 55,128 | +0.19(+1.89%) |
Apr 22, 2004 | 9.282 | 10.44 | 9.282 | 10.25 | 51,549 | +0.97(+10.42%) |
Apr 21, 2004 | 9.862 | 10.15 | 9.185 | 9.282 | 69,257 | -0.87(-8.57%) |
Apr 20, 2004 | 10.73 | 10.73 | 9.862 | 10.15 | 79,869 | -0.58(-5.41%) |
Apr 19, 2004 | 10.73 | 10.83 | 10.44 | 10.73 | 44,051 | -0.10(-0.89%) |
Apr 16, 2004 | 11.02 | 11.22 | 10.83 | 10.83 | 30,119 | +0.00(+0.00%) |
Apr 15, 2004 | 11.12 | 11.31 | 10.64 | 10.83 | 35,869 | -0.10(-0.89%) |
Apr 14, 2004 | 10.83 | 11.12 | 10.64 | 10.93 | 42,137 | +0.00(+0.00%) |
Apr 13, 2004 | 11.41 | 11.41 | 10.44 | 10.93 | 66,206 | -0.39(-3.42%) |
Apr 12, 2004 | 12.57 | 12.57 | 11.12 | 11.31 | 106,275 | -0.68(-5.65%) |
Apr 08, 2004 | 11.89 | 12.86 | 11.60 | 11.99 | 246,227 | +0.58(+5.08%) |
Apr 07, 2004 | 10.44 | 11.51 | 10.44 | 11.41 | 362,908 | +1.26(+12.38%) |
Apr 06, 2004 | 9.765 | 10.15 | 9.668 | 10.15 | 51,374 | +0.29(+2.94%) |
Apr 05, 2004 | 10.54 | 10.54 | 9.668 | 9.862 | 60,817 | -0.39(-3.77%) |
Apr 02, 2004 | 10.25 | 10.54 | 9.958 | 10.25 | 80,262 | +0.29(+2.91%) |
Apr 01, 2004 | 10.05 | 10.73 | 9.958 | 9.958 | 212,354 | +0.19(+1.98%) |
Mar 31, 2004 | 9.282 | 9.958 | 8.992 | 9.765 | 105,892 | +0.58(+6.32%) |
Mar 30, 2004 | 9.185 | 9.282 | 8.895 | 9.185 | 83,603 | +0.19(+2.15%) |
Mar 29, 2004 | 8.701 | 8.992 | 8.508 | 8.992 | 98,745 | +0.48(+5.68%) |
Mar 26, 2004 | 8.701 | 8.798 | 8.411 | 8.508 | 43,616 | -0.10(-1.12%) |
Mar 25, 2004 | 8.992 | 9.088 | 8.605 | 8.605 | 48,705 | -0.29(-3.26%) |
Mar 24, 2004 | 8.605 | 9.088 | 8.411 | 8.895 | 90,677 | +0.29(+3.37%) |
Mar 23, 2004 | 8.411 | 8.701 | 8.218 | 8.605 | 82,465 | +0.39(+4.71%) |
Mar 22, 2004 | 8.895 | 8.895 | 8.121 | 8.218 | 85,040 | -0.58(-6.59%) |
Mar 19, 2004 | 8.992 | 9.765 | 8.605 | 8.798 | 194,636 | -0.19(-2.15%) |
Mar 18, 2004 | 8.701 | 9.185 | 8.508 | 8.992 | 116,804 | -0.48(-5.10%) |
Mar 17, 2004 | 10.44 | 10.64 | 8.895 | 9.475 | 142,931 | -0.97(-9.26%) |
Mar 16, 2004 | 10.83 | 11.60 | 10.25 | 10.44 | 57,683 | -0.39(-3.57%) |
Mar 15, 2004 | 11.12 | 11.60 | 10.25 | 10.83 | 34,452 | -0.68(-5.88%) |
Mar 12, 2004 | 11.12 | 11.60 | 10.83 | 11.51 | 19,682 | +0.29(+2.59%) |
Mar 11, 2004 | 10.64 | 11.89 | 10.64 | 11.22 | 30,232 | -0.39(-3.33%) |
Mar 10, 2004 | 12.86 | 12.86 | 11.41 | 11.60 | 49,140 | -1.26(-9.77%) |
Mar 09, 2004 | 13.34 | 13.34 | 12.57 | 12.86 | 22,651 | -0.29(-2.21%) |
Mar 08, 2004 | 13.15 | 13.34 | 12.86 | 13.15 | 24,233 | +0.10(+0.74%) |
Mar 05, 2004 | 12.96 | 13.05 | 12.47 | 13.05 | 29,012 | +0.10(+0.75%) |
Mar 04, 2004 | 12.96 | 13.15 | 12.57 | 12.96 | 31,484 | +0.19(+1.52%) |
Mar 03, 2004 | 13.34 | 13.34 | 12.57 | 12.76 | 27,647 | -0.39(-2.94%) |
Mar 02, 2004 | 13.54 | 13.54 | 12.57 | 13.15 | 30,594 | -0.39(-2.86%) |
Mar 01, 2004 | 13.44 | 13.73 | 13.05 | 13.54 | 42,220 | -0.29(-2.10%) |
Feb 27, 2004 | 13.73 | 14.21 | 13.34 | 13.83 | 64,478 | +0.68(+5.15%) |
Feb 26, 2004 | 12.86 | 13.15 | 12.28 | 13.15 | 30,439 | +0.48(+3.82%) |
Feb 25, 2004 | 12.96 | 13.05 | 12.09 | 12.67 | 64,427 | +0.10(+0.77%) |
Feb 24, 2004 | 12.57 | 12.67 | 11.89 | 12.57 | 45,540 | +0.00(+0.00%) |
Feb 23, 2004 | 13.15 | 13.15 | 12.18 | 12.57 | 86,313 | -0.87(-6.47%) |
Feb 20, 2004 | 14.31 | 14.41 | 13.05 | 13.44 | 84,720 | -0.58(-4.14%) |
Feb 19, 2004 | 14.31 | 14.50 | 13.73 | 14.02 | 89,498 | +0.29(+2.11%) |
Feb 18, 2004 | 13.44 | 14.31 | 13.44 | 13.73 | 109,367 | +0.48(+3.65%) |
Feb 17, 2004 | 14.60 | 14.70 | 13.15 | 13.25 | 247,375 | -0.58(-4.20%) |
Feb 13, 2004 | 17.89 | 17.89 | 13.63 | 13.83 | 501,733 | -7.44(-35.00%) |
Feb 11, 2004 | 22.72 | 23.59 | 20.88 | 21.27 | 30,563 | -1.26(-5.58%) |
Feb 10, 2004 | 21.37 | 22.72 | 20.88 | 22.53 | 25,930 | +1.16(+5.43%) |
Feb 09, 2004 | 21.56 | 21.66 | 20.40 | 21.37 | 23,385 | -0.29(-1.34%) |
Feb 06, 2004 | 23.49 | 23.49 | 20.79 | 21.66 | 37,835 | +0.48(+2.28%) |
Feb 05, 2004 | 20.69 | 21.27 | 20.50 | 21.17 | 12,370 | +0.39(+1.86%) |
Feb 04, 2004 | 20.30 | 21.75 | 19.82 | 20.79 | 44,857 | +0.10(+0.47%) |
Feb 03, 2004 | 23.20 | 23.20 | 20.30 | 20.69 | 47,671 | -1.55(-6.96%) |