Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.432 | 9.517 | 9.393 | 9.490 | 1,463,404 | -0.02(-0.23%) |
Apr 29, 2004 | 9.454 | 9.612 | 9.430 | 9.512 | 3,078,813 | +0.09(+0.98%) |
Apr 28, 2004 | 9.568 | 9.593 | 9.387 | 9.420 | 1,775,911 | -0.48(-4.86%) |
Apr 27, 2004 | 9.922 | 9.992 | 9.860 | 9.901 | 1,343,499 | +0.03(+0.29%) |
Apr 26, 2004 | 9.904 | 9.958 | 9.869 | 9.873 | 769,467 | -0.01(-0.15%) |
Apr 23, 2004 | 9.797 | 9.901 | 9.718 | 9.887 | 1,600,303 | +0.03(+0.29%) |
Apr 22, 2004 | 9.607 | 9.871 | 9.605 | 9.859 | 4,233,486 | +0.07(+0.68%) |
Apr 21, 2004 | 9.771 | 9.867 | 9.744 | 9.792 | 2,947,578 | -0.39(-3.86%) |
Apr 20, 2004 | 10.38 | 10.40 | 10.18 | 10.19 | 1,280,242 | -0.28(-2.72%) |
Apr 19, 2004 | 10.38 | 10.49 | 10.33 | 10.47 | 1,755,140 | -0.01(-0.10%) |
Apr 16, 2004 | 10.39 | 10.54 | 10.35 | 10.48 | 1,113,131 | +0.25(+2.49%) |
Apr 15, 2004 | 10.11 | 10.25 | 10.08 | 10.23 | 2,652,065 | +0.04(+0.42%) |
Apr 14, 2004 | 10.18 | 10.30 | 10.16 | 10.18 | 2,459,462 | -0.50(-4.66%) |
Apr 13, 2004 | 10.87 | 10.88 | 10.64 | 10.68 | 1,374,655 | -0.25(-2.26%) |
Apr 12, 2004 | 10.90 | 10.95 | 10.84 | 10.93 | 423,915 | +0.06(+0.52%) |
Apr 08, 2004 | 11.02 | 11.02 | 10.84 | 10.87 | 856,327 | -0.04(-0.39%) |
Apr 07, 2004 | 10.92 | 11.00 | 10.89 | 10.91 | 1,346,331 | -0.08(-0.68%) |
Apr 06, 2004 | 10.81 | 11.01 | 10.79 | 10.99 | 1,475,677 | +0.02(+0.15%) |
Apr 05, 2004 | 10.89 | 11.00 | 10.84 | 10.97 | 950,740 | -0.18(-1.61%) |
Apr 02, 2004 | 11.04 | 11.18 | 11.03 | 11.15 | 1,837,280 | +0.31(+2.86%) |
Apr 01, 2004 | 10.76 | 10.85 | 10.73 | 10.84 | 1,080,086 | +0.19(+1.78%) |
Mar 31, 2004 | 10.53 | 10.70 | 10.53 | 10.65 | 1,986,452 | -0.11(-1.00%) |
Mar 30, 2004 | 10.55 | 10.76 | 10.55 | 10.76 | 1,438,856 | +0.19(+1.76%) |
Mar 29, 2004 | 10.54 | 10.64 | 10.53 | 10.57 | 823,282 | +0.12(+1.12%) |
Mar 26, 2004 | 10.38 | 10.49 | 10.32 | 10.46 | 1,284,963 | +0.12(+1.18%) |
Mar 25, 2004 | 10.21 | 10.34 | 10.15 | 10.34 | 1,537,046 | +0.17(+1.70%) |
Mar 24, 2004 | 10.23 | 10.26 | 10.15 | 10.16 | 2,179,055 | -0.31(-2.93%) |
Mar 23, 2004 | 10.55 | 10.58 | 10.43 | 10.47 | 1,799,514 | -0.09(-0.86%) |
Mar 22, 2004 | 10.41 | 10.58 | 10.41 | 10.56 | 3,785,023 | +0.01(+0.11%) |
Mar 19, 2004 | 10.53 | 10.67 | 10.49 | 10.55 | 1,078,198 | -0.13(-1.18%) |
Mar 18, 2004 | 10.69 | 10.72 | 10.60 | 10.68 | 1,076,310 | -0.08(-0.79%) |
Mar 17, 2004 | 10.65 | 10.80 | 10.62 | 10.76 | 843,109 | +0.18(+1.69%) |
Mar 16, 2004 | 10.63 | 10.63 | 10.50 | 10.58 | 1,419,973 | +0.16(+1.58%) |
Mar 15, 2004 | 10.49 | 10.49 | 10.31 | 10.42 | 3,115,634 | -0.20(-1.89%) |
Mar 12, 2004 | 10.46 | 10.67 | 10.44 | 10.62 | 3,278,025 | +0.29(+2.82%) |
Mar 11, 2004 | 10.27 | 10.43 | 10.23 | 10.33 | 2,639,792 | -0.12(-1.17%) |
Mar 10, 2004 | 10.66 | 10.66 | 10.45 | 10.45 | 2,545,378 | -0.67(-6.05%) |
Mar 09, 2004 | 11.33 | 11.38 | 11.12 | 11.12 | 1,344,443 | -0.33(-2.91%) |
Mar 08, 2004 | 11.37 | 11.50 | 11.36 | 11.46 | 3,210,991 | +0.02(+0.16%) |
Mar 05, 2004 | 11.23 | 11.49 | 11.23 | 11.44 | 1,195,270 | +0.13(+1.15%) |
Mar 04, 2004 | 11.23 | 11.32 | 11.15 | 11.31 | 1,483,230 | -0.12(-1.07%) |
Mar 03, 2004 | 11.37 | 11.47 | 11.26 | 11.43 | 1,162,226 | -0.36(-3.04%) |
Mar 02, 2004 | 11.93 | 11.95 | 11.73 | 11.79 | 794,958 | -0.14(-1.16%) |
Mar 01, 2004 | 11.69 | 11.94 | 11.69 | 11.93 | 1,604,079 | +0.28(+2.45%) |
Feb 27, 2004 | 11.53 | 11.65 | 11.44 | 11.64 | 1,073,477 | -0.03(-0.29%) |
Feb 26, 2004 | 11.51 | 11.68 | 11.48 | 11.67 | 856,327 | +0.18(+1.56%) |
Feb 25, 2004 | 11.57 | 11.60 | 11.47 | 11.50 | 452,239 | +0.05(+0.46%) |
Feb 24, 2004 | 11.21 | 11.55 | 11.20 | 11.44 | 922,416 | -0.08(-0.65%) |
Feb 23, 2004 | 11.62 | 11.62 | 11.44 | 11.52 | 996,058 | -0.18(-1.52%) |
Feb 20, 2004 | 11.94 | 11.94 | 11.56 | 11.70 | 1,253,806 | -0.41(-3.39%) |
Feb 19, 2004 | 12.00 | 12.15 | 11.97 | 12.11 | 2,189,441 | +0.24(+2.01%) |
Feb 18, 2004 | 11.98 | 12.10 | 11.85 | 11.87 | 653,339 | -0.09(-0.78%) |
Feb 17, 2004 | 11.97 | 12.04 | 11.88 | 11.96 | 729,813 | +0.18(+1.56%) |
Feb 13, 2004 | 11.93 | 11.94 | 11.62 | 11.78 | 1,076,310 | +0.12(+1.06%) |
Feb 12, 2004 | 11.56 | 11.74 | 11.54 | 11.65 | 1,062,148 | +0.08(+0.71%) |
Feb 11, 2004 | 11.26 | 11.60 | 11.22 | 11.57 | 2,247,033 | +0.29(+2.56%) |
Feb 10, 2004 | 11.28 | 11.33 | 11.21 | 11.28 | 705,266 | -0.08(-0.66%) |
Feb 09, 2004 | 11.33 | 11.37 | 11.22 | 11.36 | 2,103,525 | +0.29(+2.66%) |
Feb 06, 2004 | 10.95 | 11.06 | 10.89 | 11.06 | 2,747,423 | +0.08(+0.74%) |
Feb 05, 2004 | 10.88 | 11.05 | 10.87 | 10.98 | 1,081,030 | +0.08(+0.72%) |
Feb 04, 2004 | 11.06 | 11.06 | 10.88 | 10.90 | 1,613,520 | -0.03(-0.23%) |
Feb 03, 2004 | 11.00 | 11.05 | 10.81 | 10.93 | 2,910,757 | -0.26(-2.33%) |