Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.972 | 8.040 | 7.266 | 7.274 | 9,013,562 | -0.65(-8.16%) |
Apr 29, 2004 | 8.771 | 8.780 | 7.487 | 7.921 | 14,603,886 | -1.30(-14.11%) |
Apr 28, 2004 | 9.214 | 9.376 | 8.882 | 9.222 | 8,329,713 | -0.04(-0.46%) |
Apr 27, 2004 | 9.648 | 9.699 | 9.086 | 9.265 | 3,788,082 | -0.27(-2.85%) |
Apr 26, 2004 | 10.12 | 10.22 | 9.486 | 9.537 | 4,417,509 | -0.59(-5.80%) |
Apr 23, 2004 | 10.12 | 10.38 | 10.07 | 10.12 | 2,323,650 | +0.04(+0.42%) |
Apr 22, 2004 | 9.912 | 10.15 | 9.690 | 10.08 | 3,588,616 | +0.20(+2.07%) |
Apr 21, 2004 | 10.13 | 10.17 | 9.656 | 9.877 | 3,695,460 | +0.43(+4.50%) |
Apr 20, 2004 | 9.912 | 9.929 | 9.393 | 9.452 | 3,728,959 | -0.33(-3.39%) |
Apr 19, 2004 | 9.529 | 9.818 | 9.333 | 9.784 | 3,930,775 | +0.55(+5.99%) |
Apr 16, 2004 | 9.452 | 9.546 | 9.154 | 9.231 | 2,538,513 | -0.28(-2.95%) |
Apr 15, 2004 | 9.869 | 10.08 | 9.418 | 9.512 | 2,787,698 | -0.34(-3.45%) |
Apr 14, 2004 | 9.801 | 10.21 | 9.758 | 9.852 | 3,117,045 | -0.05(-0.52%) |
Apr 13, 2004 | 10.46 | 10.52 | 9.826 | 9.903 | 3,885,170 | -0.54(-5.13%) |
Apr 12, 2004 | 10.50 | 10.60 | 10.34 | 10.44 | 1,765,452 | +0.03(+0.33%) |
Apr 08, 2004 | 10.75 | 10.79 | 10.40 | 10.40 | 4,243,667 | +0.08(+0.74%) |
Apr 07, 2004 | 10.17 | 10.57 | 10.04 | 10.33 | 4,313,956 | +0.16(+1.59%) |
Apr 06, 2004 | 10.21 | 10.72 | 10.12 | 10.17 | 7,525,856 | -0.43(-4.09%) |
Apr 05, 2004 | 10.17 | 10.69 | 10.10 | 10.60 | 7,281,138 | +0.48(+4.79%) |
Apr 02, 2004 | 10.06 | 10.27 | 9.937 | 10.12 | 4,341,460 | +0.27(+2.77%) |
Apr 01, 2004 | 9.912 | 9.971 | 9.605 | 9.843 | 5,430,822 | -0.09(-0.86%) |
Mar 31, 2004 | 9.980 | 10.03 | 9.835 | 9.929 | 4,095,096 | -0.07(-0.68%) |
Mar 30, 2004 | 9.784 | 9.997 | 9.741 | 9.997 | 2,411,335 | +0.11(+1.12%) |
Mar 29, 2004 | 9.963 | 10.06 | 9.741 | 9.886 | 2,214,925 | +0.15(+1.57%) |
Mar 26, 2004 | 9.656 | 10.03 | 9.605 | 9.733 | 2,006,291 | -0.04(-0.44%) |
Mar 25, 2004 | 9.588 | 9.886 | 9.495 | 9.775 | 4,082,167 | +0.37(+3.98%) |
Mar 24, 2004 | 9.486 | 9.665 | 9.299 | 9.401 | 6,158,865 | +0.29(+3.17%) |
Mar 23, 2004 | 9.256 | 9.512 | 9.078 | 9.112 | 5,775,449 | +0.08(+0.85%) |
Mar 22, 2004 | 9.214 | 9.265 | 8.916 | 9.035 | 2,994,098 | -0.26(-2.84%) |
Mar 19, 2004 | 9.588 | 9.656 | 9.282 | 9.299 | 2,651,822 | -0.29(-3.02%) |
Mar 18, 2004 | 9.682 | 9.843 | 9.316 | 9.588 | 4,326,415 | -0.12(-1.23%) |
Mar 17, 2004 | 9.580 | 9.784 | 9.537 | 9.707 | 3,056,277 | +0.21(+2.24%) |
Mar 16, 2004 | 9.571 | 9.716 | 9.324 | 9.495 | 4,130,946 | +0.11(+1.18%) |
Mar 15, 2004 | 9.741 | 9.869 | 9.384 | 9.384 | 2,898,186 | -0.52(-5.24%) |
Mar 12, 2004 | 9.605 | 9.920 | 9.571 | 9.903 | 3,555,822 | +0.53(+5.63%) |
Mar 11, 2004 | 9.197 | 9.682 | 9.103 | 9.376 | 4,328,178 | +0.17(+1.85%) |
Mar 10, 2004 | 9.495 | 9.597 | 9.188 | 9.205 | 4,863,691 | -0.19(-1.99%) |
Mar 09, 2004 | 9.963 | 10.01 | 9.239 | 9.393 | 8,058,313 | -0.62(-6.20%) |
Mar 08, 2004 | 10.31 | 10.51 | 9.963 | 10.01 | 4,514,479 | -0.28(-2.73%) |
Mar 05, 2004 | 10.21 | 10.59 | 10.21 | 10.29 | 7,386,219 | -0.21(-2.02%) |
Mar 04, 2004 | 10.05 | 10.54 | 10.03 | 10.51 | 8,241,323 | +0.48(+4.81%) |
Mar 03, 2004 | 9.826 | 10.11 | 9.597 | 10.02 | 5,288,128 | +0.23(+2.37%) |
Mar 02, 2004 | 10.08 | 10.20 | 9.784 | 9.792 | 3,983,668 | -0.35(-3.44%) |
Mar 01, 2004 | 9.682 | 10.19 | 9.597 | 10.14 | 4,862,398 | +0.55(+5.77%) |
Feb 27, 2004 | 9.741 | 9.860 | 9.461 | 9.588 | 3,619,294 | -0.05(-0.53%) |
Feb 26, 2004 | 9.307 | 9.852 | 9.146 | 9.639 | 7,905,746 | +0.34(+3.66%) |
Feb 25, 2004 | 8.857 | 9.307 | 8.857 | 9.299 | 6,082,229 | +0.49(+5.60%) |
Feb 24, 2004 | 8.669 | 9.095 | 8.635 | 8.806 | 3,066,856 | +0.07(+0.78%) |
Feb 23, 2004 | 9.273 | 9.393 | 8.712 | 8.737 | 6,590,708 | -0.23(-2.56%) |
Feb 20, 2004 | 9.231 | 9.273 | 8.788 | 8.967 | 4,149,635 | -0.26(-2.86%) |
Feb 19, 2004 | 9.307 | 9.699 | 9.154 | 9.231 | 12,344,883 | +0.21(+2.36%) |
Feb 18, 2004 | 9.112 | 9.112 | 8.925 | 9.018 | 1,541,538 | +0.00(+0.00%) |
Feb 17, 2004 | 8.908 | 9.129 | 8.908 | 9.018 | 2,029,564 | +0.23(+2.61%) |
Feb 13, 2004 | 9.129 | 9.273 | 8.754 | 8.788 | 4,474,868 | -0.31(-3.37%) |
Feb 12, 2004 | 9.112 | 9.359 | 8.925 | 9.095 | 4,053,605 | -0.10(-1.11%) |
Feb 11, 2004 | 8.857 | 9.197 | 8.840 | 9.197 | 4,106,145 | +0.32(+3.64%) |
Feb 10, 2004 | 8.780 | 9.001 | 8.635 | 8.874 | 2,189,889 | +0.09(+1.07%) |
Feb 09, 2004 | 9.010 | 9.027 | 8.703 | 8.780 | 2,219,392 | -0.20(-2.18%) |
Feb 06, 2004 | 8.754 | 8.976 | 8.720 | 8.976 | 2,579,769 | +0.34(+3.94%) |
Feb 05, 2004 | 8.414 | 8.686 | 8.338 | 8.635 | 3,699,926 | +0.38(+4.64%) |
Feb 04, 2004 | 8.720 | 8.729 | 8.244 | 8.252 | 3,595,198 | -0.56(-6.37%) |
Feb 03, 2004 | 8.848 | 9.052 | 8.720 | 8.814 | 3,301,466 | -0.21(-2.36%) |