Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.494 | 9.649 | 9.385 | 9.587 | 34,411 | +0.08(+0.82%) |
Apr 29, 2004 | 9.159 | 9.533 | 9.159 | 9.509 | 86,799 | +0.16(+1.75%) |
Apr 28, 2004 | 9.813 | 10.26 | 9.151 | 9.346 | 96,943 | -0.26(-2.68%) |
Apr 27, 2004 | 9.649 | 9.774 | 9.470 | 9.603 | 39,419 | +0.12(+1.31%) |
Apr 26, 2004 | 9.751 | 9.751 | 9.439 | 9.478 | 23,754 | -0.06(-0.65%) |
Apr 23, 2004 | 9.540 | 9.875 | 9.229 | 9.540 | 120,698 | -0.19(-2.00%) |
Apr 22, 2004 | 9.462 | 9.969 | 8.800 | 9.735 | 30,688 | +0.08(+0.81%) |
Apr 21, 2004 | 9.424 | 9.704 | 9.424 | 9.657 | 36,594 | +0.03(+0.32%) |
Apr 20, 2004 | 9.658 | 10.05 | 9.424 | 9.626 | 262,325 | -0.19(-1.98%) |
Apr 19, 2004 | 9.790 | 9.860 | 9.790 | 9.821 | 18,361 | +0.09(+0.88%) |
Apr 16, 2004 | 9.462 | 9.774 | 9.462 | 9.735 | 120,312 | +0.18(+1.87%) |
Apr 15, 2004 | 9.719 | 9.774 | 9.556 | 9.556 | 74,216 | -0.12(-1.21%) |
Apr 14, 2004 | 9.533 | 9.719 | 9.416 | 9.673 | 89,881 | +0.14(+1.47%) |
Apr 13, 2004 | 9.462 | 9.673 | 9.392 | 9.533 | 29,789 | +0.10(+1.07%) |
Apr 12, 2004 | 9.377 | 9.455 | 9.377 | 9.431 | 16,435 | +0.19(+2.02%) |
Apr 08, 2004 | 9.385 | 9.400 | 9.237 | 9.244 | 25,166 | -0.11(-1.17%) |
Apr 07, 2004 | 9.353 | 9.361 | 9.237 | 9.353 | 17,591 | +0.02(+0.25%) |
Apr 06, 2004 | 9.252 | 9.353 | 9.237 | 9.330 | 20,672 | +0.08(+0.84%) |
Apr 05, 2004 | 9.166 | 9.314 | 9.166 | 9.252 | 48,664 | +0.14(+1.54%) |
Apr 02, 2004 | 9.190 | 9.190 | 9.034 | 9.112 | 95,017 | -0.06(-0.68%) |
Apr 01, 2004 | 9.190 | 9.229 | 8.995 | 9.174 | 123,779 | +0.07(+0.77%) |
Mar 31, 2004 | 8.723 | 9.213 | 8.543 | 9.104 | 249,485 | +0.38(+4.37%) |
Mar 30, 2004 | 8.473 | 8.878 | 8.357 | 8.723 | 143,040 | +0.24(+2.85%) |
Mar 29, 2004 | 8.567 | 8.878 | 8.481 | 8.481 | 207,626 | -0.09(-1.00%) |
Mar 26, 2004 | 8.496 | 8.793 | 8.450 | 8.567 | 341,678 | +0.23(+2.80%) |
Mar 25, 2004 | 8.948 | 8.995 | 8.279 | 8.333 | 458,396 | -0.79(-8.63%) |
Mar 24, 2004 | 9.346 | 9.440 | 9.019 | 9.120 | 192,731 | -0.30(-3.14%) |
Mar 23, 2004 | 9.673 | 9.698 | 9.330 | 9.416 | 24,781 | -0.16(-1.63%) |
Mar 22, 2004 | 9.813 | 9.813 | 9.525 | 9.571 | 6,420 | -0.12(-1.29%) |
Mar 19, 2004 | 9.735 | 9.735 | 9.595 | 9.696 | 24,653 | +0.04(+0.40%) |
Mar 18, 2004 | 9.642 | 9.922 | 9.540 | 9.657 | 56,368 | -0.08(-0.80%) |
Mar 17, 2004 | 9.735 | 9.828 | 9.626 | 9.735 | 17,976 | +0.05(+0.56%) |
Mar 16, 2004 | 9.828 | 9.930 | 9.618 | 9.681 | 36,979 | +0.06(+0.65%) |
Mar 15, 2004 | 10.000 | 10.000 | 9.610 | 9.618 | 50,590 | -0.29(-2.91%) |
Mar 12, 2004 | 10.03 | 10.20 | 9.790 | 9.906 | 39,933 | -0.02(-0.24%) |
Mar 11, 2004 | 10.10 | 10.10 | 9.734 | 9.930 | 54,442 | -0.16(-1.54%) |
Mar 10, 2004 | 10.01 | 10.11 | 9.992 | 10.09 | 73,702 | +0.07(+0.70%) |
Mar 09, 2004 | 10.08 | 10.12 | 10.000 | 10.02 | 87,570 | -0.10(-1.00%) |
Mar 08, 2004 | 10.11 | 10.16 | 10.05 | 10.12 | 29,275 | +0.10(+1.01%) |
Mar 05, 2004 | 10.12 | 10.12 | 9.945 | 10.02 | 16,692 | -0.07(-0.70%) |
Mar 04, 2004 | 10.12 | 10.16 | 10.09 | 10.09 | 27,734 | -0.02(-0.23%) |
Mar 03, 2004 | 10.05 | 10.18 | 10.04 | 10.11 | 33,256 | +0.14(+1.41%) |
Mar 02, 2004 | 10.21 | 10.21 | 9.930 | 9.969 | 589,238 | -0.16(-1.54%) |
Mar 01, 2004 | 10.01 | 10.23 | 10.01 | 10.12 | 42,629 | +0.11(+1.09%) |
Feb 27, 2004 | 10.23 | 10.28 | 9.657 | 10.02 | 129,044 | -0.19(-1.83%) |
Feb 26, 2004 | 10.16 | 10.20 | 10.08 | 10.20 | 46,096 | +0.04(+0.38%) |
Feb 25, 2004 | 9.969 | 10.17 | 9.969 | 10.16 | 160,374 | +0.17(+1.72%) |
Feb 24, 2004 | 10.30 | 10.32 | 9.984 | 9.992 | 109,270 | -0.38(-3.69%) |
Feb 23, 2004 | 10.41 | 10.47 | 10.36 | 10.37 | 250,512 | -0.06(-0.59%) |
Feb 20, 2004 | 10.40 | 10.54 | 10.37 | 10.44 | 27,349 | -0.00(-0.01%) |
Feb 19, 2004 | 10.51 | 10.51 | 10.41 | 10.44 | 360,682 | +0.01(+0.08%) |
Feb 18, 2004 | 10.51 | 10.51 | 10.42 | 10.43 | 36,209 | -0.09(-0.81%) |
Feb 17, 2004 | 9.992 | 10.59 | 9.992 | 10.51 | 117,744 | +0.00(+0.00%) |
Feb 13, 2004 | 10.59 | 10.63 | 10.46 | 10.51 | 41,859 | -0.12(-1.10%) |
Feb 12, 2004 | 10.59 | 10.67 | 10.55 | 10.63 | 106,959 | +0.04(+0.37%) |
Feb 11, 2004 | 10.14 | 10.98 | 10.14 | 10.59 | 141,499 | +0.30(+2.95%) |
Feb 10, 2004 | 9.945 | 10.48 | 9.875 | 10.29 | 311,760 | +0.34(+3.45%) |
Feb 09, 2004 | 9.969 | 10.09 | 9.860 | 9.945 | 100,667 | -0.02(-0.16%) |
Feb 06, 2004 | 9.945 | 9.969 | 9.696 | 9.961 | 43,913 | +0.05(+0.47%) |
Feb 05, 2004 | 10.10 | 10.21 | 9.665 | 9.914 | 257,960 | -0.21(-2.08%) |
Feb 04, 2004 | 10.19 | 10.32 | 10.10 | 10.12 | 53,286 | -0.19(-1.87%) |
Feb 03, 2004 | 10.47 | 10.48 | 10.16 | 10.32 | 67,411 | -0.10(-0.99%) |
Feb 02, 2004 | 10.51 | 10.55 | 10.36 | 10.42 | 120,056 | -0.03(-0.30%) |
Jan 30, 2004 | 10.43 | 10.90 | 10.43 | 10.45 | 236,902 | -0.06(-0.59%) |
Jan 29, 2004 | 10.44 | 10.53 | 10.37 | 10.51 | 159,218 | +0.00(+0.00%) |
Jan 28, 2004 | 10.85 | 10.86 | 10.40 | 10.51 | 152,285 | -0.16(-1.53%) |
Jan 27, 2004 | 10.44 | 10.82 | 10.28 | 10.68 | 279,660 | +0.05(+0.44%) |
Jan 26, 2004 | 10.90 | 10.90 | 10.05 | 10.63 | 587,055 | -0.39(-3.53%) |
Jan 23, 2004 | 11.07 | 11.29 | 10.91 | 11.02 | 108,114 | -0.08(-0.70%) |
Jan 22, 2004 | 11.02 | 11.29 | 11.02 | 11.10 | 98,998 | +0.01(+0.07%) |
Jan 21, 2004 | 10.96 | 11.29 | 10.80 | 11.09 | 96,558 | +0.19(+1.79%) |
Jan 20, 2004 | 10.83 | 10.94 | 10.51 | 10.90 | 90,523 | -0.06(-0.56%) |
Jan 16, 2004 | 11.10 | 11.25 | 10.79 | 10.96 | 68,823 | -0.08(-0.72%) |
Jan 15, 2004 | 11.07 | 11.29 | 10.94 | 11.04 | 77,561 | -0.20(-1.79%) |
Jan 14, 2004 | 11.11 | 11.26 | 11.01 | 11.24 | 228,814 | +0.22(+1.98%) |
Jan 13, 2004 | 10.78 | 11.18 | 10.78 | 11.02 | 78,905 | +0.21(+1.95%) |
Jan 12, 2004 | 11.25 | 11.25 | 10.51 | 10.81 | 87,682 | -0.17(-1.56%) |
Jan 09, 2004 | 11.01 | 11.05 | 10.75 | 10.98 | 110,242 | +0.00(+0.00%) |
Jan 08, 2004 | 11.17 | 11.22 | 10.94 | 10.98 | 234,126 | -0.23(-2.08%) |
Jan 07, 2004 | 10.75 | 11.25 | 10.75 | 11.21 | 646,861 | +0.51(+4.73%) |
Jan 06, 2004 | 10.71 | 10.87 | 10.65 | 10.71 | 183,230 | -0.12(-1.08%) |
Jan 05, 2004 | 10.87 | 10.90 | 10.62 | 10.83 | 527,091 | +0.12(+1.09%) |
Jan 02, 2004 | 10.63 | 10.72 | 10.63 | 10.71 | 103,620 | +0.03(+0.29%) |
Dec 31, 2003 | 10.77 | 10.77 | 10.55 | 10.68 | 182,459 | -0.03(-0.29%) |
Dec 30, 2003 | 10.54 | 10.71 | 10.53 | 10.71 | 289,482 | +0.08(+0.73%) |
Dec 29, 2003 | 10.63 | 10.66 | 10.51 | 10.63 | 172,508 | +0.00(+0.00%) |
Dec 26, 2003 | 10.71 | 10.75 | 10.63 | 10.63 | 93,797 | +0.02(+0.22%) |
Dec 24, 2003 | 10.51 | 10.75 | 10.40 | 10.61 | 114,000 | +0.02(+0.15%) |
Dec 23, 2003 | 10.42 | 10.65 | 10.42 | 10.59 | 136,013 | +0.12(+1.12%) |
Dec 22, 2003 | 10.53 | 10.67 | 10.40 | 10.47 | 44,549 | +0.00(+0.00%) |
Dec 19, 2003 | 10.53 | 10.59 | 10.32 | 10.47 | 139,611 | +0.01(+0.07%) |
Dec 18, 2003 | 10.06 | 10.60 | 10.03 | 10.47 | 123,124 | +0.06(+0.60%) |
Dec 17, 2003 | 10.40 | 10.59 | 10.12 | 10.40 | 182,731 | -0.04(-0.37%) |
Dec 16, 2003 | 10.15 | 10.51 | 10.12 | 10.44 | 138,094 | +0.19(+1.90%) |
Dec 15, 2003 | 10.42 | 10.50 | 10.19 | 10.25 | 107,472 | -0.07(-0.68%) |
Dec 12, 2003 | 10.11 | 10.39 | 10.01 | 10.32 | 302,708 | +0.19(+1.92%) |
Dec 11, 2003 | 9.486 | 10.44 | 9.486 | 10.12 | 151,643 | +0.50(+5.18%) |
Dec 10, 2003 | 10.24 | 10.44 | 9.408 | 9.626 | 393,278 | -0.52(-5.14%) |
Dec 09, 2003 | 10.71 | 10.72 | 10.15 | 10.15 | 253,091 | -0.56(-5.24%) |
Dec 08, 2003 | 10.59 | 10.75 | 10.50 | 10.71 | 324,472 | +0.06(+0.59%) |
Dec 05, 2003 | 10.20 | 10.59 | 10.12 | 10.65 | 48,401 | +0.44(+4.35%) |
Dec 04, 2003 | 10.26 | 10.53 | 10.16 | 10.20 | 99,706 | -0.11(-1.06%) |
Dec 03, 2003 | 10.53 | 10.53 | 10.12 | 10.31 | 127,798 | -0.31(-2.93%) |
Dec 02, 2003 | 10.74 | 10.82 | 10.32 | 10.62 | 295,881 | -0.05(-0.44%) |
Dec 01, 2003 | 10.82 | 10.82 | 10.32 | 10.67 | 122,486 | -0.06(-0.58%) |
Nov 28, 2003 | 10.55 | 10.81 | 10.55 | 10.73 | 105,185 | +0.30(+2.84%) |
Nov 26, 2003 | 10.47 | 10.71 | 10.35 | 10.44 | 528,040 | +0.04(+0.38%) |
Nov 25, 2003 | 10.32 | 10.62 | 9.596 | 10.40 | 2,107,956 | +0.08(+0.75%) |