Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.806 | 9.927 | 9.680 | 9.758 | 629,033 | -0.05(-0.50%) |
Apr 29, 2004 | 9.904 | 9.952 | 9.795 | 9.806 | 1,264,762 | -0.12(-1.17%) |
Apr 28, 2004 | 9.925 | 9.985 | 9.855 | 9.923 | 638,818 | -0.00(-0.02%) |
Apr 27, 2004 | 9.923 | 10.00 | 9.876 | 9.925 | 449,309 | +0.03(+0.25%) |
Apr 26, 2004 | 9.886 | 10.01 | 9.867 | 9.900 | 739,236 | +0.01(+0.14%) |
Apr 23, 2004 | 10.01 | 10.01 | 9.847 | 9.886 | 377,729 | -0.10(-1.05%) |
Apr 22, 2004 | 9.865 | 10.08 | 9.845 | 9.991 | 611,524 | +0.10(+1.04%) |
Apr 21, 2004 | 9.787 | 9.909 | 9.748 | 9.888 | 1,135,247 | +0.12(+1.19%) |
Apr 20, 2004 | 10.31 | 10.31 | 9.771 | 9.771 | 695,979 | -0.41(-4.06%) |
Apr 19, 2004 | 10.11 | 10.25 | 9.927 | 10.19 | 424,848 | +0.09(+0.87%) |
Apr 16, 2004 | 9.942 | 10.24 | 9.942 | 10.10 | 768,590 | +0.20(+2.06%) |
Apr 15, 2004 | 9.748 | 10.01 | 9.748 | 9.894 | 1,523,276 | +0.19(+2.00%) |
Apr 14, 2004 | 9.904 | 9.981 | 9.671 | 9.700 | 715,805 | -0.31(-3.10%) |
Apr 13, 2004 | 10.10 | 10.26 | 9.880 | 10.01 | 1,273,259 | -0.09(-0.89%) |
Apr 12, 2004 | 10.58 | 10.70 | 9.651 | 10.10 | 1,802,903 | -0.62(-5.78%) |
Apr 08, 2004 | 11.01 | 11.08 | 10.72 | 10.72 | 1,209,145 | -0.28(-2.56%) |
Apr 07, 2004 | 10.83 | 11.32 | 10.73 | 11.00 | 1,024,271 | +0.07(+0.66%) |
Apr 06, 2004 | 11.36 | 11.36 | 10.91 | 10.93 | 951,146 | -0.45(-3.96%) |
Apr 05, 2004 | 11.80 | 11.80 | 11.31 | 11.38 | 805,925 | -0.46(-3.90%) |
Apr 02, 2004 | 12.06 | 12.06 | 11.83 | 11.84 | 735,632 | -0.21(-1.74%) |
Apr 01, 2004 | 11.91 | 12.07 | 11.91 | 12.05 | 456,261 | +0.14(+1.17%) |
Mar 31, 2004 | 11.80 | 11.95 | 11.77 | 11.91 | 790,991 | +0.13(+1.09%) |
Mar 30, 2004 | 11.65 | 11.78 | 11.65 | 11.78 | 715,548 | +0.18(+1.56%) |
Mar 29, 2004 | 11.71 | 11.74 | 11.57 | 11.60 | 480,722 | -0.23(-1.94%) |
Mar 26, 2004 | 11.84 | 11.87 | 11.79 | 11.83 | 477,890 | -0.00(-0.02%) |
Mar 25, 2004 | 11.66 | 11.84 | 11.66 | 11.83 | 467,076 | +0.18(+1.57%) |
Mar 24, 2004 | 11.65 | 11.69 | 11.65 | 11.65 | 538,141 | +0.02(+0.18%) |
Mar 23, 2004 | 11.67 | 11.72 | 11.63 | 11.63 | 472,740 | -0.04(-0.33%) |
Mar 22, 2004 | 11.70 | 11.80 | 11.65 | 11.67 | 1,265,019 | +0.06(+0.48%) |
Mar 19, 2004 | 11.68 | 11.72 | 11.60 | 11.61 | 442,357 | -0.06(-0.50%) |
Mar 18, 2004 | 11.51 | 11.67 | 11.51 | 11.67 | 404,250 | +0.14(+1.18%) |
Mar 17, 2004 | 11.33 | 11.53 | 11.33 | 11.53 | 404,250 | +0.23(+2.01%) |
Mar 16, 2004 | 11.10 | 11.33 | 11.10 | 11.31 | 605,602 | +0.23(+2.03%) |
Mar 15, 2004 | 11.12 | 11.13 | 11.06 | 11.08 | 465,273 | -0.03(-0.23%) |
Mar 12, 2004 | 11.18 | 11.20 | 11.10 | 11.11 | 934,409 | -0.08(-0.69%) |
Mar 11, 2004 | 11.31 | 11.31 | 11.15 | 11.19 | 443,645 | -0.16(-1.37%) |
Mar 10, 2004 | 11.35 | 11.39 | 11.34 | 11.34 | 446,992 | -0.01(-0.12%) |
Mar 09, 2004 | 11.36 | 11.37 | 11.34 | 11.35 | 323,142 | -0.00(-0.02%) |
Mar 08, 2004 | 11.37 | 11.37 | 11.33 | 11.36 | 321,340 | -0.02(-0.15%) |
Mar 05, 2004 | 11.33 | 11.40 | 11.33 | 11.37 | 591,698 | +0.04(+0.39%) |
Mar 04, 2004 | 11.22 | 11.33 | 11.19 | 11.33 | 523,722 | +0.11(+0.99%) |
Mar 03, 2004 | 11.26 | 11.26 | 11.18 | 11.22 | 493,597 | -0.04(-0.34%) |
Mar 02, 2004 | 11.19 | 11.26 | 11.19 | 11.26 | 515,483 | +0.07(+0.62%) |
Mar 01, 2004 | 11.19 | 11.28 | 11.19 | 11.19 | 476,345 | +0.01(+0.10%) |
Feb 27, 2004 | 11.17 | 11.19 | 11.08 | 11.18 | 305,633 | +0.01(+0.10%) |
Feb 26, 2004 | 11.24 | 11.25 | 11.12 | 11.16 | 455,231 | -0.06(-0.50%) |
Feb 25, 2004 | 10.99 | 11.22 | 10.99 | 11.22 | 265,981 | +0.23(+2.05%) |
Feb 24, 2004 | 10.95 | 11.01 | 10.92 | 10.99 | 353,525 | +0.03(+0.30%) |
Feb 23, 2004 | 10.88 | 10.96 | 10.88 | 10.96 | 133,634 | +0.07(+0.61%) |
Feb 20, 2004 | 10.90 | 10.91 | 10.88 | 10.90 | 304,088 | -0.00(-0.02%) |
Feb 19, 2004 | 10.89 | 10.91 | 10.85 | 10.90 | 242,292 | -0.01(-0.05%) |
Feb 18, 2004 | 10.98 | 11.00 | 10.88 | 10.90 | 382,878 | -0.08(-0.71%) |
Feb 17, 2004 | 11.01 | 11.03 | 10.89 | 10.98 | 398,070 | -0.05(-0.42%) |
Feb 13, 2004 | 11.01 | 11.04 | 10.92 | 11.03 | 455,231 | +0.05(+0.44%) |
Feb 12, 2004 | 11.00 | 11.02 | 10.88 | 10.98 | 600,453 | -0.02(-0.16%) |
Feb 11, 2004 | 11.04 | 11.08 | 10.97 | 11.00 | 390,088 | -0.03(-0.28%) |
Feb 10, 2004 | 11.01 | 11.03 | 10.95 | 11.03 | 369,232 | +0.05(+0.42%) |
Feb 09, 2004 | 10.93 | 10.99 | 10.93 | 10.98 | 639,075 | +0.05(+0.44%) |
Feb 06, 2004 | 11.04 | 11.04 | 10.89 | 10.93 | 1,250,600 | -0.11(-0.97%) |
Feb 05, 2004 | 11.00 | 11.05 | 10.87 | 11.04 | 1,645,066 | +0.24(+2.23%) |
Feb 04, 2004 | 11.46 | 11.46 | 10.80 | 10.80 | 3,374,329 | -1.10(-9.24%) |
Feb 03, 2004 | 12.05 | 12.06 | 11.90 | 11.90 | 389,573 | -0.15(-1.26%) |