Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.754 | 9.754 | 9.606 | 9.624 | 1,833,499 | -0.02(-0.21%) |
Apr 29, 2004 | 9.736 | 9.750 | 9.586 | 9.644 | 3,990,851 | -0.01(-0.09%) |
Apr 28, 2004 | 9.913 | 9.913 | 9.641 | 9.652 | 3,126,642 | -0.28(-2.84%) |
Apr 27, 2004 | 9.955 | 10.09 | 9.867 | 9.935 | 2,137,422 | -0.07(-0.73%) |
Apr 26, 2004 | 10.16 | 10.21 | 9.997 | 10.01 | 1,050,820 | -0.11(-1.13%) |
Apr 23, 2004 | 10.10 | 10.20 | 10.05 | 10.12 | 2,035,963 | +0.02(+0.22%) |
Apr 22, 2004 | 9.935 | 10.10 | 9.915 | 10.10 | 1,129,631 | +0.13(+1.33%) |
Apr 21, 2004 | 9.904 | 9.990 | 9.873 | 9.968 | 1,351,571 | -0.02(-0.22%) |
Apr 20, 2004 | 10.16 | 10.29 | 9.990 | 9.990 | 890,479 | -0.17(-1.72%) |
Apr 19, 2004 | 10.12 | 10.20 | 10.12 | 10.16 | 1,588,006 | +0.03(+0.30%) |
Apr 16, 2004 | 9.935 | 10.13 | 9.935 | 10.13 | 1,223,842 | +0.23(+2.36%) |
Apr 15, 2004 | 9.990 | 10.02 | 9.867 | 9.900 | 2,588,097 | -0.15(-1.45%) |
Apr 14, 2004 | 10.23 | 10.24 | 10.02 | 10.05 | 1,603,406 | -0.19(-1.83%) |
Apr 13, 2004 | 10.52 | 10.52 | 10.22 | 10.23 | 586,103 | -0.29(-2.75%) |
Apr 12, 2004 | 10.35 | 10.62 | 10.35 | 10.52 | 560,286 | +0.18(+1.75%) |
Apr 08, 2004 | 10.44 | 10.47 | 10.34 | 10.34 | 514,992 | -0.09(-0.83%) |
Apr 07, 2004 | 10.51 | 10.52 | 10.37 | 10.43 | 538,092 | -0.06(-0.55%) |
Apr 06, 2004 | 10.43 | 10.54 | 10.38 | 10.48 | 1,152,731 | +0.06(+0.53%) |
Apr 05, 2004 | 10.40 | 10.55 | 10.40 | 10.43 | 1,441,253 | +0.00(+0.04%) |
Apr 02, 2004 | 10.88 | 10.88 | 10.40 | 10.43 | 2,884,772 | +0.05(+0.45%) |
Apr 01, 2004 | 10.45 | 10.51 | 10.26 | 10.38 | 1,817,193 | -0.07(-0.70%) |
Mar 31, 2004 | 10.27 | 10.49 | 10.27 | 10.45 | 1,832,593 | +0.18(+1.78%) |
Mar 30, 2004 | 10.21 | 10.29 | 10.17 | 10.27 | 1,417,248 | +0.06(+0.54%) |
Mar 29, 2004 | 10.29 | 10.47 | 10.11 | 10.21 | 3,522,511 | -0.07(-0.71%) |
Mar 26, 2004 | 9.825 | 10.37 | 9.825 | 10.29 | 5,557,569 | +0.47(+4.81%) |
Mar 25, 2004 | 9.880 | 9.990 | 9.774 | 9.814 | 4,851,436 | +0.32(+3.37%) |
Mar 24, 2004 | 9.496 | 9.538 | 9.405 | 9.494 | 3,989,945 | +0.12(+1.27%) |
Mar 23, 2004 | 9.195 | 9.416 | 9.151 | 9.374 | 2,640,638 | +0.28(+3.06%) |
Mar 22, 2004 | 9.248 | 9.248 | 9.017 | 9.096 | 1,664,100 | -0.20(-2.11%) |
Mar 19, 2004 | 9.251 | 9.383 | 9.195 | 9.293 | 1,557,206 | +0.04(+0.45%) |
Mar 18, 2004 | 9.299 | 9.299 | 9.107 | 9.251 | 991,031 | -0.05(-0.52%) |
Mar 17, 2004 | 9.200 | 9.346 | 9.200 | 9.299 | 1,821,270 | +0.12(+1.27%) |
Mar 16, 2004 | 9.151 | 9.202 | 9.107 | 9.182 | 1,058,067 | +0.13(+1.44%) |
Mar 15, 2004 | 9.162 | 9.257 | 9.021 | 9.052 | 1,491,983 | -0.24(-2.59%) |
Mar 12, 2004 | 9.328 | 9.346 | 9.176 | 9.293 | 1,920,917 | +0.06(+0.62%) |
Mar 11, 2004 | 9.361 | 9.427 | 9.235 | 9.235 | 1,472,506 | -0.23(-2.38%) |
Mar 10, 2004 | 9.635 | 9.635 | 9.401 | 9.460 | 793,550 | -0.12(-1.24%) |
Mar 09, 2004 | 9.661 | 9.681 | 9.531 | 9.580 | 584,292 | -0.10(-1.07%) |
Mar 08, 2004 | 9.703 | 9.884 | 9.681 | 9.683 | 1,809,493 | -0.04(-0.36%) |
Mar 05, 2004 | 9.582 | 9.781 | 9.582 | 9.719 | 962,949 | +0.03(+0.32%) |
Mar 04, 2004 | 9.529 | 9.723 | 9.529 | 9.688 | 1,545,883 | +0.21(+2.26%) |
Mar 03, 2004 | 9.637 | 9.639 | 9.418 | 9.474 | 1,833,046 | -0.21(-2.14%) |
Mar 02, 2004 | 9.880 | 9.946 | 9.641 | 9.681 | 1,724,341 | -0.23(-2.36%) |
Mar 01, 2004 | 9.736 | 9.924 | 9.734 | 9.915 | 2,716,279 | +0.16(+1.68%) |
Feb 27, 2004 | 9.637 | 9.758 | 9.637 | 9.752 | 3,356,735 | +0.06(+0.62%) |
Feb 26, 2004 | 9.549 | 9.752 | 9.527 | 9.692 | 3,097,201 | +0.23(+2.38%) |
Feb 25, 2004 | 9.308 | 9.584 | 9.308 | 9.467 | 1,150,013 | +0.16(+1.71%) |
Feb 24, 2004 | 9.352 | 9.427 | 9.184 | 9.308 | 4,422,049 | -0.07(-0.71%) |
Feb 23, 2004 | 9.604 | 9.604 | 9.273 | 9.374 | 3,251,200 | -0.12(-1.26%) |
Feb 20, 2004 | 9.792 | 9.792 | 9.306 | 9.494 | 4,286,620 | -0.32(-3.26%) |
Feb 19, 2004 | 9.803 | 9.862 | 9.803 | 9.814 | 2,020,563 | +0.00(+0.00%) |
Feb 18, 2004 | 9.891 | 9.935 | 9.792 | 9.814 | 1,662,288 | -0.10(-1.02%) |
Feb 17, 2004 | 9.770 | 10.07 | 9.770 | 9.915 | 1,683,123 | +0.20(+2.07%) |
Feb 13, 2004 | 9.781 | 9.800 | 9.659 | 9.714 | 1,355,648 | -0.09(-0.90%) |
Feb 12, 2004 | 9.745 | 9.871 | 9.728 | 9.803 | 1,828,064 | +0.00(+0.02%) |
Feb 11, 2004 | 9.498 | 9.825 | 9.460 | 9.800 | 3,121,660 | +0.34(+3.59%) |
Feb 10, 2004 | 9.494 | 9.538 | 9.381 | 9.460 | 2,061,781 | -0.03(-0.35%) |
Feb 09, 2004 | 9.416 | 9.527 | 9.394 | 9.494 | 759,126 | +0.07(+0.77%) |
Feb 06, 2004 | 9.284 | 9.476 | 9.284 | 9.421 | 1,692,635 | +0.15(+1.60%) |
Feb 05, 2004 | 9.290 | 9.339 | 9.233 | 9.273 | 761,844 | +0.03(+0.29%) |
Feb 04, 2004 | 9.246 | 9.288 | 9.173 | 9.246 | 2,474,409 | -0.03(-0.29%) |
Feb 03, 2004 | 9.229 | 9.326 | 9.109 | 9.273 | 1,129,631 | +0.04(+0.48%) |