Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.329 | 9.376 | 8.937 | 9.005 | 11,471,905 | -0.19(-2.06%) |
Apr 29, 2004 | 9.214 | 9.420 | 9.082 | 9.194 | 12,952,800 | -0.08(-0.84%) |
Apr 28, 2004 | 9.373 | 9.460 | 9.221 | 9.271 | 13,777,955 | -0.35(-3.65%) |
Apr 27, 2004 | 9.680 | 9.815 | 9.565 | 9.623 | 12,053,008 | +0.09(+0.92%) |
Apr 26, 2004 | 9.980 | 10.01 | 9.430 | 9.535 | 16,101,184 | -0.42(-4.24%) |
Apr 23, 2004 | 10.25 | 10.25 | 9.876 | 9.957 | 25,365,074 | -0.93(-8.56%) |
Apr 22, 2004 | 10.50 | 10.91 | 10.50 | 10.89 | 22,445,636 | +0.43(+4.13%) |
Apr 21, 2004 | 10.49 | 10.53 | 10.27 | 10.46 | 13,478,815 | +0.20(+1.94%) |
Apr 20, 2004 | 10.57 | 10.74 | 10.25 | 10.26 | 14,541,801 | -0.06(-0.59%) |
Apr 19, 2004 | 10.24 | 10.35 | 10.18 | 10.32 | 8,072,065 | +0.32(+3.21%) |
Apr 16, 2004 | 10.20 | 10.20 | 9.950 | 9.997 | 8,460,356 | -0.01(-0.07%) |
Apr 15, 2004 | 10.17 | 10.20 | 9.876 | 10.00 | 7,135,250 | +0.02(+0.23%) |
Apr 14, 2004 | 9.896 | 10.03 | 9.876 | 9.981 | 6,622,268 | -0.11(-1.13%) |
Apr 13, 2004 | 10.34 | 10.37 | 10.03 | 10.10 | 11,621,772 | -0.26(-2.54%) |
Apr 12, 2004 | 10.38 | 10.43 | 10.29 | 10.36 | 5,389,275 | -0.02(-0.20%) |
Apr 08, 2004 | 10.57 | 10.61 | 10.31 | 10.38 | 6,751,402 | -0.17(-1.57%) |
Apr 07, 2004 | 10.62 | 10.63 | 10.42 | 10.54 | 9,383,842 | +0.21(+2.06%) |
Apr 06, 2004 | 10.21 | 10.45 | 10.17 | 10.33 | 12,352,445 | -0.09(-0.91%) |
Apr 05, 2004 | 10.25 | 10.43 | 10.23 | 10.43 | 7,322,139 | +0.11(+1.11%) |
Apr 02, 2004 | 10.36 | 10.37 | 10.15 | 10.31 | 9,746,366 | +0.23(+2.24%) |
Apr 01, 2004 | 10.13 | 10.15 | 9.957 | 10.09 | 29,518,394 | +0.71(+7.60%) |
Mar 31, 2004 | 9.319 | 9.430 | 9.258 | 9.373 | 5,012,535 | +0.03(+0.29%) |
Mar 30, 2004 | 9.346 | 9.369 | 9.197 | 9.346 | 12,532,522 | -0.05(-0.57%) |
Mar 29, 2004 | 9.174 | 9.413 | 9.130 | 9.400 | 6,001,477 | +0.50(+5.65%) |
Mar 26, 2004 | 8.907 | 9.015 | 8.822 | 8.897 | 7,524,726 | -0.14(-1.50%) |
Mar 25, 2004 | 8.867 | 9.065 | 8.812 | 9.032 | 6,763,249 | +0.38(+4.41%) |
Mar 24, 2004 | 8.670 | 8.802 | 8.340 | 8.650 | 8,374,168 | -0.11(-1.23%) |
Mar 23, 2004 | 8.839 | 8.910 | 8.694 | 8.758 | 13,082,527 | +0.22(+2.53%) |
Mar 22, 2004 | 8.819 | 8.832 | 8.475 | 8.542 | 13,715,758 | -0.59(-6.47%) |
Mar 19, 2004 | 9.241 | 9.268 | 9.106 | 9.133 | 7,796,322 | -0.18(-1.96%) |
Mar 18, 2004 | 9.437 | 9.488 | 9.130 | 9.315 | 12,042,938 | -0.33(-3.43%) |
Mar 17, 2004 | 9.386 | 9.714 | 9.379 | 9.646 | 9,540,521 | +0.45(+4.88%) |
Mar 16, 2004 | 9.258 | 9.346 | 9.103 | 9.197 | 13,064,460 | +0.11(+1.23%) |
Mar 15, 2004 | 9.447 | 9.545 | 9.076 | 9.086 | 11,216,006 | -0.31(-3.34%) |
Mar 12, 2004 | 9.268 | 9.403 | 9.187 | 9.400 | 16,758,998 | +0.43(+4.74%) |
Mar 11, 2004 | 9.146 | 9.332 | 8.968 | 8.974 | 23,978,956 | -0.58(-6.11%) |
Mar 10, 2004 | 9.663 | 9.815 | 9.558 | 9.558 | 11,189,646 | -0.41(-4.07%) |
Mar 09, 2004 | 10.16 | 10.21 | 9.852 | 9.964 | 9,023,096 | -0.41(-3.94%) |
Mar 08, 2004 | 10.54 | 10.61 | 10.31 | 10.37 | 6,233,089 | -0.09(-0.90%) |
Mar 05, 2004 | 10.22 | 10.57 | 10.21 | 10.47 | 12,167,630 | +0.27(+2.68%) |
Mar 04, 2004 | 10.17 | 10.23 | 10.09 | 10.19 | 7,125,180 | -0.14(-1.37%) |
Mar 03, 2004 | 10.08 | 10.38 | 9.964 | 10.34 | 13,590,474 | +0.48(+4.87%) |
Mar 02, 2004 | 9.960 | 10.08 | 9.791 | 9.856 | 10,190,042 | -0.14(-1.35%) |
Mar 01, 2004 | 9.798 | 10.01 | 9.791 | 9.991 | 8,184,021 | +0.20(+2.00%) |
Feb 27, 2004 | 9.856 | 9.994 | 9.707 | 9.795 | 9,401,021 | +0.01(+0.14%) |
Feb 26, 2004 | 9.545 | 9.815 | 9.504 | 9.781 | 18,187,766 | +0.18(+1.83%) |
Feb 25, 2004 | 9.292 | 9.636 | 9.288 | 9.606 | 18,794,934 | +0.28(+2.97%) |
Feb 24, 2004 | 9.369 | 9.511 | 9.305 | 9.329 | 10,102,669 | -0.18(-1.85%) |
Feb 23, 2004 | 9.872 | 9.883 | 9.417 | 9.504 | 16,621,571 | +0.07(+0.79%) |
Feb 20, 2004 | 9.646 | 9.659 | 9.258 | 9.430 | 9,902,748 | -0.22(-2.24%) |
Feb 19, 2004 | 9.957 | 9.960 | 9.639 | 9.646 | 9,945,990 | -0.12(-1.28%) |
Feb 18, 2004 | 9.980 | 10.01 | 9.747 | 9.771 | 8,949,051 | +0.10(+1.05%) |
Feb 17, 2004 | 9.795 | 9.829 | 9.599 | 9.670 | 10,811,722 | +0.21(+2.18%) |
Feb 13, 2004 | 9.609 | 9.707 | 9.423 | 9.464 | 5,943,722 | -0.18(-1.89%) |
Feb 12, 2004 | 9.609 | 9.805 | 9.599 | 9.646 | 10,915,977 | -0.41(-4.03%) |
Feb 11, 2004 | 9.920 | 10.07 | 9.761 | 10.05 | 21,088,248 | +0.29(+2.94%) |
Feb 10, 2004 | 9.589 | 9.920 | 9.572 | 9.764 | 27,605,668 | +0.51(+5.51%) |
Feb 09, 2004 | 9.396 | 9.430 | 9.231 | 9.255 | 21,012,130 | +0.22(+2.39%) |
Feb 06, 2004 | 9.065 | 9.146 | 8.805 | 9.038 | 54,163,752 | +1.04(+12.95%) |
Feb 05, 2004 | 7.735 | 8.059 | 7.732 | 8.002 | 25,118,950 | +0.40(+5.19%) |
Feb 04, 2004 | 7.502 | 7.823 | 7.499 | 7.607 | 29,605,174 | -0.07(-0.88%) |
Feb 03, 2004 | 7.489 | 7.685 | 7.462 | 7.674 | 8,383,349 | +0.07(+0.98%) |