Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.811 | 9.931 | 9.684 | 9.762 | 628,755 | -0.05(-0.50%) |
Apr 29, 2004 | 9.908 | 9.956 | 9.799 | 9.811 | 1,264,203 | -0.12(-1.17%) |
Apr 28, 2004 | 9.929 | 9.989 | 9.859 | 9.927 | 638,536 | -0.00(-0.02%) |
Apr 27, 2004 | 9.927 | 10.01 | 9.881 | 9.929 | 449,111 | +0.03(+0.26%) |
Apr 26, 2004 | 9.890 | 10.01 | 9.871 | 9.904 | 738,910 | +0.01(+0.14%) |
Apr 23, 2004 | 10.01 | 10.01 | 9.852 | 9.890 | 377,562 | -0.10(-1.05%) |
Apr 22, 2004 | 9.869 | 10.09 | 9.850 | 9.995 | 611,254 | +0.10(+1.04%) |
Apr 21, 2004 | 9.791 | 9.914 | 9.752 | 9.892 | 1,134,746 | +0.12(+1.19%) |
Apr 20, 2004 | 10.32 | 10.32 | 9.776 | 9.776 | 695,672 | -0.41(-4.06%) |
Apr 19, 2004 | 10.11 | 10.26 | 9.931 | 10.19 | 424,661 | +0.09(+0.87%) |
Apr 16, 2004 | 9.947 | 10.24 | 9.947 | 10.10 | 768,250 | +0.20(+2.06%) |
Apr 15, 2004 | 9.752 | 10.02 | 9.752 | 9.898 | 1,522,603 | +0.19(+2.00%) |
Apr 14, 2004 | 9.908 | 9.986 | 9.675 | 9.704 | 715,489 | -0.31(-3.10%) |
Apr 13, 2004 | 10.10 | 10.27 | 9.885 | 10.01 | 1,272,696 | -0.09(-0.88%) |
Apr 12, 2004 | 10.59 | 10.70 | 9.655 | 10.10 | 1,802,107 | -0.62(-5.78%) |
Apr 08, 2004 | 11.02 | 11.08 | 10.72 | 10.72 | 1,208,611 | -0.28(-2.56%) |
Apr 07, 2004 | 10.83 | 11.33 | 10.73 | 11.01 | 1,023,819 | +0.07(+0.66%) |
Apr 06, 2004 | 11.36 | 11.36 | 10.91 | 10.93 | 950,726 | -0.45(-3.96%) |
Apr 05, 2004 | 11.80 | 11.80 | 11.31 | 11.38 | 805,569 | -0.46(-3.90%) |
Apr 02, 2004 | 12.06 | 12.06 | 11.83 | 11.85 | 735,307 | -0.21(-1.74%) |
Apr 01, 2004 | 11.92 | 12.08 | 11.92 | 12.06 | 456,060 | +0.14(+1.17%) |
Mar 31, 2004 | 11.81 | 11.96 | 11.77 | 11.92 | 790,641 | +0.13(+1.09%) |
Mar 30, 2004 | 11.66 | 11.79 | 11.65 | 11.79 | 715,232 | +0.18(+1.56%) |
Mar 29, 2004 | 11.71 | 11.74 | 11.58 | 11.61 | 480,510 | -0.23(-1.94%) |
Mar 26, 2004 | 11.85 | 11.88 | 11.79 | 11.84 | 477,679 | -0.00(-0.02%) |
Mar 25, 2004 | 11.66 | 11.84 | 11.66 | 11.84 | 466,869 | +0.18(+1.57%) |
Mar 24, 2004 | 11.66 | 11.69 | 11.66 | 11.66 | 537,904 | +0.02(+0.18%) |
Mar 23, 2004 | 11.67 | 11.73 | 11.63 | 11.63 | 472,532 | -0.04(-0.33%) |
Mar 22, 2004 | 11.70 | 11.80 | 11.65 | 11.67 | 1,264,460 | +0.06(+0.48%) |
Mar 19, 2004 | 11.69 | 11.73 | 11.60 | 11.62 | 442,162 | -0.06(-0.50%) |
Mar 18, 2004 | 11.51 | 11.68 | 11.51 | 11.68 | 404,071 | +0.14(+1.18%) |
Mar 17, 2004 | 11.33 | 11.54 | 11.33 | 11.54 | 404,071 | +0.23(+2.01%) |
Mar 16, 2004 | 11.10 | 11.33 | 11.10 | 11.31 | 605,335 | +0.23(+2.03%) |
Mar 15, 2004 | 11.12 | 11.14 | 11.06 | 11.09 | 465,068 | -0.03(-0.23%) |
Mar 12, 2004 | 11.19 | 11.20 | 11.10 | 11.11 | 933,997 | -0.08(-0.69%) |
Mar 11, 2004 | 11.32 | 11.32 | 11.15 | 11.19 | 443,449 | -0.16(-1.37%) |
Mar 10, 2004 | 11.36 | 11.40 | 11.35 | 11.35 | 446,795 | -0.01(-0.12%) |
Mar 09, 2004 | 11.36 | 11.37 | 11.34 | 11.36 | 322,999 | -0.00(-0.02%) |
Mar 08, 2004 | 11.38 | 11.38 | 11.34 | 11.36 | 321,198 | -0.02(-0.15%) |
Mar 05, 2004 | 11.34 | 11.41 | 11.34 | 11.38 | 591,437 | +0.04(+0.39%) |
Mar 04, 2004 | 11.22 | 11.34 | 11.20 | 11.33 | 523,491 | +0.11(+0.99%) |
Mar 03, 2004 | 11.26 | 11.26 | 11.18 | 11.22 | 493,379 | -0.04(-0.35%) |
Mar 02, 2004 | 11.19 | 11.27 | 11.19 | 11.26 | 515,255 | +0.07(+0.63%) |
Mar 01, 2004 | 11.19 | 11.28 | 11.19 | 11.19 | 476,135 | +0.01(+0.10%) |
Feb 27, 2004 | 11.17 | 11.20 | 11.08 | 11.18 | 305,498 | +0.01(+0.10%) |
Feb 26, 2004 | 11.25 | 11.26 | 11.12 | 11.17 | 455,030 | -0.06(-0.50%) |
Feb 25, 2004 | 11.00 | 11.23 | 11.00 | 11.23 | 265,863 | +0.23(+2.05%) |
Feb 24, 2004 | 10.96 | 11.02 | 10.92 | 11.00 | 353,369 | +0.03(+0.30%) |
Feb 23, 2004 | 10.89 | 10.97 | 10.88 | 10.97 | 133,575 | +0.07(+0.61%) |
Feb 20, 2004 | 10.90 | 10.91 | 10.88 | 10.90 | 303,954 | -0.00(-0.02%) |
Feb 19, 2004 | 10.90 | 10.91 | 10.85 | 10.90 | 242,185 | -0.01(-0.05%) |
Feb 18, 2004 | 10.99 | 11.01 | 10.88 | 10.91 | 382,709 | -0.08(-0.71%) |
Feb 17, 2004 | 11.02 | 11.03 | 10.90 | 10.99 | 397,894 | -0.05(-0.42%) |
Feb 13, 2004 | 11.02 | 11.04 | 10.93 | 11.03 | 455,030 | +0.05(+0.44%) |
Feb 12, 2004 | 11.01 | 11.02 | 10.88 | 10.98 | 600,187 | -0.02(-0.16%) |
Feb 11, 2004 | 11.04 | 11.09 | 10.98 | 11.00 | 389,916 | -0.03(-0.28%) |
Feb 10, 2004 | 11.02 | 11.03 | 10.96 | 11.03 | 369,069 | +0.05(+0.42%) |
Feb 09, 2004 | 10.94 | 10.99 | 10.93 | 10.99 | 638,793 | +0.05(+0.44%) |
Feb 06, 2004 | 11.04 | 11.04 | 10.90 | 10.94 | 1,250,048 | -0.11(-0.97%) |
Feb 05, 2004 | 11.00 | 11.05 | 10.88 | 11.04 | 1,644,339 | +0.24(+2.23%) |
Feb 04, 2004 | 11.46 | 11.46 | 10.80 | 10.80 | 3,372,839 | -1.10(-9.24%) |
Feb 03, 2004 | 12.06 | 12.06 | 11.90 | 11.90 | 389,401 | -0.15(-1.26%) |