Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.622 | 9.670 | 9.566 | 9.597 | 1,428,002 | -0.03(-0.34%) |
Apr 29, 2004 | 9.695 | 9.732 | 9.583 | 9.630 | 1,440,334 | +0.02(+0.22%) |
Apr 28, 2004 | 9.877 | 9.877 | 9.601 | 9.609 | 3,101,816 | -0.36(-3.60%) |
Apr 27, 2004 | 10.07 | 10.08 | 9.946 | 9.968 | 2,278,885 | -0.12(-1.19%) |
Apr 26, 2004 | 10.16 | 10.16 | 10.05 | 10.09 | 1,318,662 | -0.01(-0.13%) |
Apr 23, 2004 | 10.18 | 10.19 | 10.06 | 10.10 | 1,289,888 | -0.05(-0.47%) |
Apr 22, 2004 | 10.00 | 10.18 | 10.00 | 10.15 | 1,920,445 | +0.15(+1.46%) |
Apr 21, 2004 | 9.944 | 10.03 | 9.883 | 10.00 | 1,478,973 | +0.09(+0.87%) |
Apr 20, 2004 | 9.999 | 10.02 | 9.901 | 9.917 | 3,627,143 | -0.11(-1.06%) |
Apr 19, 2004 | 10.07 | 10.07 | 9.972 | 10.02 | 1,138,620 | -0.01(-0.11%) |
Apr 16, 2004 | 10.04 | 10.13 | 10.000 | 10.03 | 1,298,109 | -0.02(-0.23%) |
Apr 15, 2004 | 10.04 | 10.06 | 9.990 | 10.06 | 1,284,955 | +0.05(+0.46%) |
Apr 14, 2004 | 10.02 | 10.04 | 9.943 | 10.01 | 1,758,490 | -0.09(-0.90%) |
Apr 13, 2004 | 10.13 | 10.13 | 10.05 | 10.10 | 2,795,169 | -0.01(-0.12%) |
Apr 12, 2004 | 10.14 | 10.17 | 10.03 | 10.11 | 1,991,969 | -0.02(-0.19%) |
Apr 08, 2004 | 10.13 | 10.22 | 10.09 | 10.13 | 2,071,713 | -0.01(-0.13%) |
Apr 07, 2004 | 10.19 | 10.19 | 10.13 | 10.15 | 3,218,555 | -0.01(-0.11%) |
Apr 06, 2004 | 10.18 | 10.20 | 10.14 | 10.16 | 1,542,275 | -0.02(-0.24%) |
Apr 05, 2004 | 10.08 | 10.22 | 10.02 | 10.18 | 1,729,716 | +0.16(+1.55%) |
Apr 02, 2004 | 9.859 | 10.03 | 9.853 | 10.03 | 1,581,737 | +0.23(+2.39%) |
Apr 01, 2004 | 9.713 | 9.822 | 9.685 | 9.793 | 1,589,136 | +0.16(+1.65%) |
Mar 31, 2004 | 9.670 | 9.696 | 9.595 | 9.634 | 1,540,631 | -0.05(-0.54%) |
Mar 30, 2004 | 9.603 | 9.764 | 9.572 | 9.686 | 1,259,470 | +0.10(+1.05%) |
Mar 29, 2004 | 9.637 | 9.646 | 9.543 | 9.585 | 1,146,841 | +0.05(+0.52%) |
Mar 26, 2004 | 9.573 | 9.598 | 9.427 | 9.535 | 2,091,444 | -0.04(-0.39%) |
Mar 25, 2004 | 9.470 | 9.597 | 9.470 | 9.573 | 1,512,680 | +0.10(+1.09%) |
Mar 24, 2004 | 9.478 | 9.513 | 9.398 | 9.470 | 1,863,720 | -0.01(-0.06%) |
Mar 23, 2004 | 9.495 | 9.572 | 9.461 | 9.476 | 1,471,574 | +0.00(+0.00%) |
Mar 22, 2004 | 9.524 | 9.524 | 9.470 | 9.476 | 2,508,253 | -0.10(-1.08%) |
Mar 19, 2004 | 9.482 | 9.718 | 9.482 | 9.579 | 6,057,297 | +0.16(+1.69%) |
Mar 18, 2004 | 9.408 | 9.431 | 9.360 | 9.420 | 1,513,502 | -0.01(-0.14%) |
Mar 17, 2004 | 9.286 | 9.439 | 9.286 | 9.433 | 3,190,603 | +0.16(+1.70%) |
Mar 16, 2004 | 9.226 | 9.315 | 9.161 | 9.275 | 1,076,140 | +0.15(+1.67%) |
Mar 15, 2004 | 9.185 | 9.197 | 8.942 | 9.123 | 1,717,385 | -0.06(-0.66%) |
Mar 12, 2004 | 9.135 | 9.271 | 9.073 | 9.184 | 1,410,738 | +0.07(+0.80%) |
Mar 11, 2004 | 9.172 | 9.208 | 9.082 | 9.111 | 2,233,669 | -0.08(-0.91%) |
Mar 10, 2004 | 9.427 | 9.427 | 9.189 | 9.195 | 2,361,096 | -0.20(-2.15%) |
Mar 09, 2004 | 9.585 | 9.594 | 9.263 | 9.397 | 2,842,851 | -0.16(-1.65%) |
Mar 08, 2004 | 9.624 | 9.629 | 9.543 | 9.555 | 1,414,849 | -0.07(-0.72%) |
Mar 05, 2004 | 9.512 | 9.661 | 9.512 | 9.624 | 1,372,099 | +0.04(+0.42%) |
Mar 04, 2004 | 9.573 | 9.645 | 9.552 | 9.584 | 1,936,066 | +0.02(+0.18%) |
Mar 03, 2004 | 9.602 | 9.603 | 9.549 | 9.567 | 1,631,885 | -0.10(-1.08%) |
Mar 02, 2004 | 9.730 | 9.730 | 9.641 | 9.671 | 1,073,674 | -0.09(-0.90%) |
Mar 01, 2004 | 9.743 | 9.771 | 9.732 | 9.759 | 1,766,711 | +0.10(+1.05%) |
Feb 27, 2004 | 9.523 | 9.701 | 9.439 | 9.658 | 2,773,794 | +0.11(+1.19%) |
Feb 26, 2004 | 9.555 | 9.602 | 9.450 | 9.545 | 1,870,297 | -0.01(-0.09%) |
Feb 25, 2004 | 9.555 | 9.579 | 9.501 | 9.553 | 2,160,501 | +0.02(+0.24%) |
Feb 24, 2004 | 9.623 | 9.629 | 9.472 | 9.530 | 899,386 | -0.09(-0.95%) |
Feb 23, 2004 | 9.713 | 9.725 | 9.595 | 9.622 | 1,513,502 | -0.11(-1.12%) |
Feb 20, 2004 | 9.871 | 9.876 | 9.693 | 9.731 | 1,951,686 | -0.10(-0.98%) |
Feb 19, 2004 | 9.858 | 9.873 | 9.780 | 9.827 | 1,275,090 | +0.03(+0.32%) |
Feb 18, 2004 | 9.797 | 9.848 | 9.788 | 9.796 | 3,189,781 | -0.00(-0.01%) |
Feb 17, 2004 | 9.707 | 9.854 | 9.701 | 9.797 | 1,905,648 | +0.10(+1.04%) |
Feb 13, 2004 | 9.747 | 9.780 | 9.572 | 9.696 | 2,965,346 | -0.02(-0.18%) |
Feb 12, 2004 | 9.873 | 9.873 | 9.701 | 9.713 | 2,361,918 | -0.18(-1.77%) |
Feb 11, 2004 | 9.847 | 9.914 | 9.780 | 9.888 | 1,959,907 | +0.07(+0.72%) |
Feb 10, 2004 | 9.898 | 9.901 | 9.797 | 9.817 | 2,651,300 | -0.01(-0.15%) |
Feb 09, 2004 | 9.907 | 9.907 | 9.814 | 9.832 | 1,636,818 | -0.01(-0.12%) |
Feb 06, 2004 | 9.804 | 9.859 | 9.804 | 9.844 | 1,784,798 | +0.06(+0.60%) |
Feb 05, 2004 | 9.796 | 9.861 | 9.764 | 9.786 | 2,801,746 | +0.02(+0.21%) |
Feb 04, 2004 | 9.782 | 9.789 | 9.688 | 9.765 | 2,242,712 | -0.02(-0.17%) |
Feb 03, 2004 | 9.841 | 9.841 | 9.737 | 9.782 | 2,752,420 | +0.00(+0.04%) |