Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.865 | 7.932 | 7.168 | 7.177 | 9,135,864 | -0.64(-8.16%) |
Apr 29, 2004 | 8.654 | 8.662 | 7.387 | 7.815 | 14,802,042 | -1.28(-14.11%) |
Apr 28, 2004 | 9.091 | 9.250 | 8.763 | 9.099 | 8,442,737 | -0.04(-0.46%) |
Apr 27, 2004 | 9.519 | 9.569 | 8.965 | 9.141 | 3,839,481 | -0.27(-2.85%) |
Apr 26, 2004 | 9.980 | 10.08 | 9.359 | 9.409 | 4,477,449 | -0.58(-5.80%) |
Apr 23, 2004 | 9.980 | 10.24 | 9.938 | 9.989 | 2,355,179 | +0.04(+0.42%) |
Apr 22, 2004 | 9.779 | 10.01 | 9.561 | 9.947 | 3,637,309 | +0.20(+2.07%) |
Apr 21, 2004 | 9.997 | 10.03 | 9.527 | 9.745 | 3,745,603 | +0.42(+4.50%) |
Apr 20, 2004 | 9.779 | 9.796 | 9.267 | 9.326 | 3,779,556 | -0.33(-3.39%) |
Apr 19, 2004 | 9.401 | 9.686 | 9.208 | 9.653 | 3,984,111 | +0.55(+5.99%) |
Apr 16, 2004 | 9.326 | 9.418 | 9.032 | 9.107 | 2,572,957 | -0.28(-2.95%) |
Apr 15, 2004 | 9.737 | 9.947 | 9.292 | 9.384 | 2,825,523 | -0.34(-3.45%) |
Apr 14, 2004 | 9.670 | 10.07 | 9.628 | 9.720 | 3,159,340 | -0.05(-0.52%) |
Apr 13, 2004 | 10.32 | 10.38 | 9.695 | 9.770 | 3,937,886 | -0.53(-5.13%) |
Apr 12, 2004 | 10.36 | 10.46 | 10.20 | 10.30 | 1,789,407 | +0.03(+0.33%) |
Apr 08, 2004 | 10.60 | 10.64 | 10.27 | 10.27 | 4,301,248 | +0.08(+0.74%) |
Apr 07, 2004 | 10.03 | 10.43 | 9.905 | 10.19 | 4,372,491 | +0.16(+1.59%) |
Apr 06, 2004 | 10.07 | 10.58 | 9.989 | 10.03 | 7,627,973 | -0.43(-4.09%) |
Apr 05, 2004 | 10.03 | 10.54 | 9.963 | 10.46 | 7,379,934 | +0.48(+4.79%) |
Apr 02, 2004 | 9.922 | 10.13 | 9.804 | 9.980 | 4,400,369 | +0.27(+2.77%) |
Apr 01, 2004 | 9.779 | 9.838 | 9.477 | 9.712 | 5,504,511 | -0.08(-0.86%) |
Mar 31, 2004 | 9.846 | 9.896 | 9.703 | 9.796 | 4,150,662 | -0.07(-0.68%) |
Mar 30, 2004 | 9.653 | 9.863 | 9.611 | 9.863 | 2,444,053 | +0.11(+1.12%) |
Mar 29, 2004 | 9.829 | 9.930 | 9.611 | 9.754 | 2,244,979 | +0.15(+1.57%) |
Mar 26, 2004 | 9.527 | 9.896 | 9.477 | 9.603 | 2,033,514 | -0.04(-0.44%) |
Mar 25, 2004 | 9.460 | 9.754 | 9.368 | 9.645 | 4,137,557 | +0.37(+3.98%) |
Mar 24, 2004 | 9.359 | 9.535 | 9.174 | 9.275 | 6,242,433 | +0.29(+3.17%) |
Mar 23, 2004 | 9.133 | 9.384 | 8.956 | 8.990 | 5,853,815 | +0.08(+0.85%) |
Mar 22, 2004 | 9.091 | 9.141 | 8.797 | 8.914 | 3,034,724 | -0.26(-2.84%) |
Mar 19, 2004 | 9.460 | 9.527 | 9.158 | 9.174 | 2,687,803 | -0.29(-3.02%) |
Mar 18, 2004 | 9.552 | 9.712 | 9.191 | 9.460 | 4,385,119 | -0.12(-1.23%) |
Mar 17, 2004 | 9.451 | 9.653 | 9.409 | 9.577 | 3,097,747 | +0.21(+2.24%) |
Mar 16, 2004 | 9.443 | 9.586 | 9.200 | 9.368 | 4,186,998 | +0.11(+1.18%) |
Mar 15, 2004 | 9.611 | 9.737 | 9.258 | 9.258 | 2,937,510 | -0.51(-5.24%) |
Mar 12, 2004 | 9.477 | 9.787 | 9.443 | 9.770 | 3,604,070 | +0.52(+5.63%) |
Mar 11, 2004 | 9.074 | 9.552 | 8.981 | 9.250 | 4,386,906 | +0.17(+1.85%) |
Mar 10, 2004 | 9.368 | 9.468 | 9.065 | 9.082 | 4,929,685 | -0.18(-1.99%) |
Mar 09, 2004 | 9.829 | 9.871 | 9.116 | 9.267 | 8,167,654 | -0.61(-6.20%) |
Mar 08, 2004 | 10.17 | 10.37 | 9.829 | 9.880 | 4,575,735 | -0.28(-2.73%) |
Mar 05, 2004 | 10.07 | 10.45 | 10.07 | 10.16 | 7,486,440 | -0.21(-2.02%) |
Mar 04, 2004 | 9.913 | 10.40 | 9.896 | 10.37 | 8,353,147 | +0.48(+4.81%) |
Mar 03, 2004 | 9.695 | 9.972 | 9.468 | 9.890 | 5,359,881 | +0.23(+2.37%) |
Mar 02, 2004 | 9.947 | 10.06 | 9.653 | 9.661 | 4,037,722 | -0.34(-3.44%) |
Mar 01, 2004 | 9.552 | 10.06 | 9.468 | 10.01 | 4,928,375 | +0.55(+5.77%) |
Feb 27, 2004 | 9.611 | 9.728 | 9.334 | 9.460 | 3,668,403 | -0.05(-0.53%) |
Feb 26, 2004 | 9.183 | 9.720 | 9.023 | 9.510 | 8,013,017 | +0.34(+3.66%) |
Feb 25, 2004 | 8.738 | 9.183 | 8.738 | 9.174 | 6,164,757 | +0.49(+5.60%) |
Feb 24, 2004 | 8.553 | 8.973 | 8.520 | 8.688 | 3,108,469 | +0.07(+0.78%) |
Feb 23, 2004 | 9.149 | 9.267 | 8.595 | 8.620 | 6,680,135 | -0.23(-2.56%) |
Feb 20, 2004 | 9.107 | 9.149 | 8.671 | 8.847 | 4,205,940 | -0.26(-2.86%) |
Feb 19, 2004 | 9.183 | 9.569 | 9.032 | 9.107 | 12,512,387 | +0.21(+2.36%) |
Feb 18, 2004 | 8.990 | 8.990 | 8.805 | 8.897 | 1,562,455 | +0.00(+0.00%) |
Feb 17, 2004 | 8.788 | 9.007 | 8.788 | 8.897 | 2,057,103 | +0.23(+2.61%) |
Feb 13, 2004 | 9.007 | 9.149 | 8.637 | 8.671 | 4,535,587 | -0.30(-3.37%) |
Feb 12, 2004 | 8.990 | 9.233 | 8.805 | 8.973 | 4,108,607 | -0.10(-1.11%) |
Feb 11, 2004 | 8.738 | 9.074 | 8.721 | 9.074 | 4,161,860 | +0.32(+3.64%) |
Feb 10, 2004 | 8.662 | 8.881 | 8.520 | 8.755 | 2,219,603 | +0.09(+1.07%) |
Feb 09, 2004 | 8.889 | 8.906 | 8.587 | 8.662 | 2,249,506 | -0.19(-2.18%) |
Feb 06, 2004 | 8.637 | 8.855 | 8.604 | 8.855 | 2,614,774 | +0.34(+3.94%) |
Feb 05, 2004 | 8.302 | 8.570 | 8.226 | 8.520 | 3,750,130 | +0.38(+4.64%) |
Feb 04, 2004 | 8.604 | 8.612 | 8.134 | 8.142 | 3,643,981 | -0.55(-6.37%) |
Feb 03, 2004 | 8.730 | 8.931 | 8.604 | 8.696 | 3,346,262 | -0.21(-2.36%) |