Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.549 | 9.612 | 9.429 | 9.473 | 4,781,362 | -0.07(-0.76%) |
Apr 29, 2004 | 9.659 | 9.783 | 9.421 | 9.545 | 3,560,196 | -0.12(-1.24%) |
Apr 28, 2004 | 9.792 | 9.792 | 9.643 | 9.665 | 4,026,159 | -0.17(-1.70%) |
Apr 27, 2004 | 9.770 | 9.920 | 9.706 | 9.832 | 3,962,272 | +0.06(+0.63%) |
Apr 26, 2004 | 9.792 | 9.840 | 9.730 | 9.770 | 2,978,855 | +0.01(+0.06%) |
Apr 23, 2004 | 9.737 | 9.805 | 9.627 | 9.764 | 2,910,836 | -0.08(-0.77%) |
Apr 22, 2004 | 9.627 | 9.912 | 9.621 | 9.840 | 4,749,895 | +0.14(+1.48%) |
Apr 21, 2004 | 9.610 | 9.774 | 9.586 | 9.697 | 3,789,681 | +0.09(+0.90%) |
Apr 20, 2004 | 9.741 | 9.848 | 9.605 | 9.610 | 5,053,121 | -0.13(-1.34%) |
Apr 19, 2004 | 9.800 | 9.824 | 9.652 | 9.741 | 2,491,279 | -0.08(-0.85%) |
Apr 16, 2004 | 9.753 | 9.855 | 9.684 | 9.824 | 5,853,775 | +0.21(+2.21%) |
Apr 15, 2004 | 9.635 | 9.695 | 9.527 | 9.612 | 3,534,133 | +0.03(+0.26%) |
Apr 14, 2004 | 9.541 | 9.651 | 9.494 | 9.586 | 3,304,330 | -0.04(-0.42%) |
Apr 13, 2004 | 9.849 | 9.849 | 9.557 | 9.627 | 3,478,192 | -0.14(-1.40%) |
Apr 12, 2004 | 9.659 | 9.814 | 9.640 | 9.764 | 2,282,136 | +0.13(+1.36%) |
Apr 08, 2004 | 9.792 | 9.813 | 9.588 | 9.634 | 2,859,345 | -0.06(-0.66%) |
Apr 07, 2004 | 9.803 | 9.835 | 9.652 | 9.698 | 3,222,643 | -0.11(-1.08%) |
Apr 06, 2004 | 9.714 | 9.925 | 9.706 | 9.803 | 5,275,295 | +0.02(+0.23%) |
Apr 05, 2004 | 9.604 | 9.781 | 9.533 | 9.781 | 4,578,258 | +0.22(+2.29%) |
Apr 02, 2004 | 9.520 | 9.657 | 9.310 | 9.563 | 6,813,989 | +0.13(+1.40%) |
Apr 01, 2004 | 9.428 | 9.533 | 9.369 | 9.431 | 5,854,411 | +0.00(+0.05%) |
Mar 31, 2004 | 9.520 | 9.533 | 9.383 | 9.426 | 4,583,662 | -0.09(-0.99%) |
Mar 30, 2004 | 9.483 | 9.604 | 9.443 | 9.520 | 6,029,862 | +0.04(+0.40%) |
Mar 29, 2004 | 9.407 | 9.593 | 9.399 | 9.483 | 7,013,279 | +0.11(+1.21%) |
Mar 26, 2004 | 9.407 | 9.492 | 9.369 | 9.369 | 4,375,154 | -0.10(-1.06%) |
Mar 25, 2004 | 9.407 | 9.494 | 9.277 | 9.470 | 4,248,016 | +0.13(+1.36%) |
Mar 24, 2004 | 9.393 | 9.432 | 9.280 | 9.343 | 3,878,360 | -0.05(-0.54%) |
Mar 23, 2004 | 9.382 | 9.439 | 9.316 | 9.393 | 5,437,079 | +0.03(+0.30%) |
Mar 22, 2004 | 9.500 | 9.536 | 9.250 | 9.365 | 6,539,052 | -0.14(-1.42%) |
Mar 19, 2004 | 9.596 | 9.612 | 9.495 | 9.500 | 3,493,449 | -0.18(-1.85%) |
Mar 18, 2004 | 9.690 | 9.747 | 9.579 | 9.679 | 3,695,281 | -0.11(-1.12%) |
Mar 17, 2004 | 9.612 | 9.829 | 9.601 | 9.789 | 3,236,947 | +0.19(+2.00%) |
Mar 16, 2004 | 9.604 | 9.731 | 9.498 | 9.597 | 3,781,417 | +0.06(+0.61%) |
Mar 15, 2004 | 9.549 | 9.651 | 9.439 | 9.539 | 4,757,206 | -0.07(-0.70%) |
Mar 12, 2004 | 9.494 | 9.637 | 9.420 | 9.607 | 4,173,957 | +0.20(+2.09%) |
Mar 11, 2004 | 9.627 | 9.690 | 9.401 | 9.410 | 5,943,408 | -0.31(-3.20%) |
Mar 10, 2004 | 9.992 | 10.01 | 9.698 | 9.722 | 6,739,931 | -0.26(-2.60%) |
Mar 09, 2004 | 9.989 | 10.10 | 9.923 | 9.981 | 5,973,603 | -0.00(-0.02%) |
Mar 08, 2004 | 9.918 | 10.05 | 9.914 | 9.983 | 4,865,591 | +0.06(+0.65%) |
Mar 05, 2004 | 9.796 | 9.951 | 9.742 | 9.918 | 3,599,927 | +0.12(+1.25%) |
Mar 04, 2004 | 9.737 | 9.796 | 9.701 | 9.796 | 2,546,584 | +0.04(+0.42%) |
Mar 03, 2004 | 9.753 | 9.789 | 9.708 | 9.755 | 3,480,417 | -0.02(-0.23%) |
Mar 02, 2004 | 9.967 | 9.969 | 9.758 | 9.777 | 4,497,207 | -0.19(-1.91%) |
Mar 01, 2004 | 9.888 | 10.02 | 9.882 | 9.967 | 3,577,360 | +0.14(+1.41%) |
Feb 27, 2004 | 9.866 | 9.898 | 9.772 | 9.829 | 7,015,504 | -0.02(-0.21%) |
Feb 26, 2004 | 9.851 | 9.866 | 9.813 | 9.849 | 3,670,489 | +0.00(+0.00%) |
Feb 25, 2004 | 9.753 | 9.874 | 9.737 | 9.849 | 2,787,512 | +0.11(+1.18%) |
Feb 24, 2004 | 9.832 | 9.838 | 9.649 | 9.734 | 5,954,215 | -0.11(-1.15%) |
Feb 23, 2004 | 9.953 | 9.959 | 9.761 | 9.848 | 2,140,059 | -0.11(-1.06%) |
Feb 20, 2004 | 9.989 | 10.01 | 9.873 | 9.953 | 3,917,138 | -0.01(-0.14%) |
Feb 19, 2004 | 10.02 | 10.08 | 9.936 | 9.967 | 3,322,129 | -0.05(-0.46%) |
Feb 18, 2004 | 10.06 | 10.09 | 9.926 | 10.01 | 2,318,371 | -0.06(-0.62%) |
Feb 17, 2004 | 10.15 | 10.18 | 10.04 | 10.08 | 3,008,733 | +0.05(+0.50%) |
Feb 13, 2004 | 10.13 | 10.23 | 9.994 | 10.03 | 2,205,535 | -0.07(-0.72%) |
Feb 12, 2004 | 10.18 | 10.25 | 10.09 | 10.10 | 2,917,829 | -0.12(-1.14%) |
Feb 11, 2004 | 10.05 | 10.28 | 9.959 | 10.21 | 5,266,078 | +0.10(+0.98%) |
Feb 10, 2004 | 10.10 | 10.12 | 9.994 | 10.12 | 2,902,572 | +0.06(+0.61%) |
Feb 09, 2004 | 10.17 | 10.18 | 10.02 | 10.05 | 2,559,616 | -0.12(-1.19%) |
Feb 06, 2004 | 9.954 | 10.20 | 9.926 | 10.17 | 3,708,630 | +0.18(+1.83%) |
Feb 05, 2004 | 9.777 | 10.12 | 9.772 | 9.992 | 6,442,109 | +0.24(+2.48%) |
Feb 04, 2004 | 9.753 | 9.903 | 9.682 | 9.750 | 4,922,486 | -0.00(-0.03%) |
Feb 03, 2004 | 9.814 | 9.975 | 9.730 | 9.753 | 5,513,998 | -0.18(-1.85%) |