Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.770 | 8.935 | 8.707 | 8.730 | 1,804,925 | -0.02(-0.18%) |
Apr 29, 2004 | 8.730 | 8.927 | 8.620 | 8.746 | 3,384,250 | +0.17(+1.93%) |
Apr 28, 2004 | 8.959 | 8.959 | 8.431 | 8.581 | 5,220,805 | -0.57(-6.28%) |
Apr 27, 2004 | 9.352 | 9.470 | 9.124 | 9.156 | 2,106,995 | -0.13(-1.44%) |
Apr 26, 2004 | 9.400 | 9.518 | 9.242 | 9.289 | 2,547,651 | +0.08(+0.85%) |
Apr 23, 2004 | 9.447 | 9.447 | 9.108 | 9.211 | 3,464,912 | -0.16(-1.68%) |
Apr 22, 2004 | 9.722 | 9.825 | 9.289 | 9.368 | 6,904,927 | -0.35(-3.64%) |
Apr 21, 2004 | 9.526 | 9.840 | 9.518 | 9.722 | 3,500,353 | -0.15(-1.52%) |
Apr 20, 2004 | 10.33 | 10.37 | 9.840 | 9.872 | 2,847,688 | -0.53(-5.07%) |
Apr 19, 2004 | 10.50 | 10.52 | 10.30 | 10.40 | 1,607,779 | +0.02(+0.23%) |
Apr 16, 2004 | 10.42 | 10.63 | 10.37 | 10.38 | 1,766,690 | +0.01(+0.08%) |
Apr 15, 2004 | 10.34 | 10.47 | 10.30 | 10.37 | 1,853,449 | +0.03(+0.30%) |
Apr 14, 2004 | 10.26 | 10.49 | 10.21 | 10.34 | 2,996,437 | -0.13(-1.28%) |
Apr 13, 2004 | 11.05 | 11.06 | 10.46 | 10.47 | 3,808,266 | -0.75(-6.67%) |
Apr 12, 2004 | 11.26 | 11.31 | 11.15 | 11.22 | 1,163,439 | +0.00(+0.00%) |
Apr 08, 2004 | 11.34 | 11.34 | 11.19 | 11.22 | 915,355 | -0.13(-1.18%) |
Apr 07, 2004 | 11.15 | 11.46 | 11.11 | 11.35 | 2,000,038 | +0.24(+2.12%) |
Apr 06, 2004 | 11.31 | 11.31 | 11.11 | 11.12 | 1,286,782 | +0.02(+0.14%) |
Apr 05, 2004 | 11.19 | 11.24 | 11.08 | 11.10 | 1,989,749 | -0.38(-3.29%) |
Apr 02, 2004 | 11.22 | 11.50 | 11.16 | 11.48 | 2,629,329 | -0.16(-1.35%) |
Apr 01, 2004 | 11.74 | 11.85 | 11.59 | 11.64 | 2,163,141 | -0.02(-0.20%) |
Mar 31, 2004 | 11.75 | 11.75 | 11.56 | 11.66 | 1,997,370 | +0.17(+1.51%) |
Mar 30, 2004 | 11.58 | 11.65 | 11.44 | 11.49 | 2,099,246 | -0.09(-0.82%) |
Mar 29, 2004 | 11.45 | 11.58 | 11.18 | 11.58 | 2,287,881 | +0.25(+2.22%) |
Mar 26, 2004 | 11.22 | 11.41 | 11.20 | 11.33 | 3,000,502 | +0.32(+2.93%) |
Mar 25, 2004 | 10.72 | 11.02 | 10.71 | 11.01 | 1,188,717 | +0.26(+2.42%) |
Mar 24, 2004 | 10.97 | 10.97 | 10.74 | 10.75 | 1,889,652 | -0.36(-3.26%) |
Mar 23, 2004 | 10.98 | 11.12 | 10.88 | 11.11 | 1,676,500 | +0.09(+0.86%) |
Mar 22, 2004 | 11.21 | 11.22 | 10.90 | 11.01 | 2,917,553 | +0.22(+2.04%) |
Mar 19, 2004 | 10.85 | 10.91 | 10.67 | 10.79 | 1,755,257 | +0.00(+0.00%) |
Mar 18, 2004 | 10.71 | 10.97 | 10.67 | 10.79 | 2,860,137 | +0.24(+2.31%) |
Mar 17, 2004 | 10.33 | 10.55 | 10.16 | 10.55 | 2,324,084 | +0.14(+1.36%) |
Mar 16, 2004 | 10.53 | 10.53 | 10.30 | 10.41 | 1,399,455 | +0.11(+1.07%) |
Mar 15, 2004 | 10.69 | 10.70 | 10.27 | 10.30 | 2,124,778 | -0.37(-3.47%) |
Mar 12, 2004 | 10.40 | 10.72 | 10.35 | 10.67 | 1,981,492 | +0.01(+0.07%) |
Mar 11, 2004 | 10.51 | 10.66 | 10.35 | 10.66 | 2,167,968 | +0.13(+1.27%) |
Mar 10, 2004 | 10.94 | 10.94 | 10.51 | 10.53 | 1,793,746 | -0.49(-4.43%) |
Mar 09, 2004 | 10.80 | 11.19 | 10.79 | 11.01 | 2,409,446 | +0.23(+2.12%) |
Mar 08, 2004 | 10.89 | 10.97 | 10.75 | 10.79 | 1,464,366 | -0.12(-1.08%) |
Mar 05, 2004 | 10.71 | 10.90 | 10.71 | 10.90 | 2,157,424 | +0.43(+4.14%) |
Mar 04, 2004 | 10.43 | 10.68 | 10.38 | 10.47 | 1,915,946 | +0.00(+0.00%) |
Mar 03, 2004 | 10.31 | 10.55 | 10.18 | 10.47 | 2,004,230 | +0.09(+0.91%) |
Mar 02, 2004 | 10.67 | 10.75 | 10.34 | 10.38 | 2,187,784 | -0.37(-3.44%) |
Mar 01, 2004 | 10.80 | 10.81 | 10.64 | 10.75 | 1,848,241 | +0.24(+2.25%) |
Feb 27, 2004 | 10.43 | 10.63 | 10.37 | 10.51 | 1,975,776 | +0.14(+1.37%) |
Feb 26, 2004 | 10.20 | 10.52 | 10.19 | 10.37 | 2,285,721 | -0.02(-0.15%) |
Feb 25, 2004 | 10.43 | 10.47 | 10.19 | 10.38 | 1,791,333 | -0.15(-1.42%) |
Feb 24, 2004 | 10.51 | 10.67 | 10.45 | 10.53 | 2,041,322 | +0.20(+1.90%) |
Feb 23, 2004 | 10.50 | 10.58 | 10.29 | 10.34 | 2,231,100 | -0.09(-0.83%) |
Feb 20, 2004 | 10.79 | 10.79 | 10.38 | 10.42 | 3,662,439 | -0.45(-4.13%) |
Feb 19, 2004 | 10.79 | 11.06 | 10.75 | 10.87 | 2,108,773 | -0.05(-0.43%) |
Feb 18, 2004 | 11.68 | 11.68 | 10.89 | 10.92 | 3,113,302 | -0.61(-5.32%) |
Feb 17, 2004 | 11.56 | 11.58 | 11.37 | 11.53 | 2,843,242 | +0.27(+2.38%) |
Feb 13, 2004 | 11.44 | 11.53 | 11.10 | 11.27 | 2,339,327 | +0.01(+0.07%) |
Feb 12, 2004 | 11.39 | 11.45 | 11.16 | 11.26 | 2,428,246 | -0.10(-0.90%) |
Feb 11, 2004 | 11.16 | 11.52 | 11.05 | 11.36 | 2,922,253 | +0.17(+1.48%) |
Feb 10, 2004 | 11.41 | 11.41 | 11.10 | 11.19 | 2,661,467 | -0.02(-0.21%) |
Feb 09, 2004 | 11.27 | 11.29 | 11.06 | 11.22 | 2,569,754 | +0.17(+1.50%) |
Feb 06, 2004 | 10.80 | 11.06 | 10.79 | 11.05 | 2,668,453 | +0.54(+5.17%) |
Feb 05, 2004 | 10.31 | 10.65 | 10.31 | 10.51 | 1,709,400 | +0.16(+1.52%) |
Feb 04, 2004 | 10.63 | 10.71 | 10.35 | 10.35 | 2,197,438 | -0.22(-2.09%) |
Feb 03, 2004 | 10.63 | 10.79 | 10.35 | 10.57 | 2,406,397 | +0.06(+0.52%) |