Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.764 | 9.764 | 9.616 | 9.633 | 1,831,675 | -0.02(-0.21%) |
Apr 29, 2004 | 9.746 | 9.759 | 9.596 | 9.653 | 3,986,881 | -0.01(-0.09%) |
Apr 28, 2004 | 9.923 | 9.923 | 9.651 | 9.662 | 3,123,532 | -0.28(-2.84%) |
Apr 27, 2004 | 9.965 | 10.10 | 9.876 | 9.945 | 2,135,296 | -0.07(-0.73%) |
Apr 26, 2004 | 10.17 | 10.22 | 10.01 | 10.02 | 1,049,774 | -0.11(-1.13%) |
Apr 23, 2004 | 10.11 | 10.21 | 10.06 | 10.13 | 2,033,938 | +0.02(+0.22%) |
Apr 22, 2004 | 9.945 | 10.11 | 9.925 | 10.11 | 1,128,507 | +0.13(+1.33%) |
Apr 21, 2004 | 9.914 | 10.00 | 9.883 | 9.978 | 1,350,227 | -0.02(-0.22%) |
Apr 20, 2004 | 10.17 | 10.31 | 10.00 | 10.00 | 889,593 | -0.17(-1.72%) |
Apr 19, 2004 | 10.13 | 10.21 | 10.13 | 10.17 | 1,586,426 | +0.03(+0.30%) |
Apr 16, 2004 | 9.945 | 10.14 | 9.945 | 10.14 | 1,222,625 | +0.23(+2.36%) |
Apr 15, 2004 | 10.00 | 10.03 | 9.876 | 9.910 | 2,585,522 | -0.15(-1.45%) |
Apr 14, 2004 | 10.24 | 10.25 | 10.03 | 10.06 | 1,601,811 | -0.19(-1.83%) |
Apr 13, 2004 | 10.53 | 10.53 | 10.23 | 10.24 | 585,520 | -0.29(-2.75%) |
Apr 12, 2004 | 10.36 | 10.63 | 10.36 | 10.53 | 559,729 | +0.18(+1.75%) |
Apr 08, 2004 | 10.45 | 10.48 | 10.35 | 10.35 | 514,480 | -0.09(-0.83%) |
Apr 07, 2004 | 10.52 | 10.53 | 10.38 | 10.44 | 537,557 | -0.06(-0.55%) |
Apr 06, 2004 | 10.44 | 10.55 | 10.39 | 10.50 | 1,151,584 | +0.06(+0.53%) |
Apr 05, 2004 | 10.41 | 10.56 | 10.41 | 10.44 | 1,439,820 | +0.00(+0.04%) |
Apr 02, 2004 | 10.90 | 10.90 | 10.41 | 10.44 | 2,881,903 | +0.05(+0.45%) |
Apr 01, 2004 | 10.46 | 10.52 | 10.27 | 10.39 | 1,815,386 | -0.07(-0.70%) |
Mar 31, 2004 | 10.28 | 10.50 | 10.28 | 10.46 | 1,830,770 | +0.18(+1.78%) |
Mar 30, 2004 | 10.22 | 10.30 | 10.18 | 10.28 | 1,415,838 | +0.06(+0.54%) |
Mar 29, 2004 | 10.30 | 10.48 | 10.12 | 10.22 | 3,519,007 | -0.07(-0.71%) |
Mar 26, 2004 | 9.834 | 10.38 | 9.834 | 10.30 | 5,552,041 | +0.47(+4.81%) |
Mar 25, 2004 | 9.890 | 10.00 | 9.784 | 9.823 | 4,846,610 | +0.32(+3.37%) |
Mar 24, 2004 | 9.505 | 9.547 | 9.415 | 9.503 | 3,985,976 | +0.12(+1.27%) |
Mar 23, 2004 | 9.205 | 9.426 | 9.160 | 9.384 | 2,638,011 | +0.28(+3.06%) |
Mar 22, 2004 | 9.258 | 9.258 | 9.026 | 9.105 | 1,662,444 | -0.20(-2.11%) |
Mar 19, 2004 | 9.260 | 9.392 | 9.205 | 9.302 | 1,555,657 | +0.04(+0.45%) |
Mar 18, 2004 | 9.309 | 9.309 | 9.116 | 9.260 | 990,046 | -0.05(-0.52%) |
Mar 17, 2004 | 9.209 | 9.355 | 9.209 | 9.309 | 1,819,458 | +0.12(+1.27%) |
Mar 16, 2004 | 9.160 | 9.211 | 9.116 | 9.191 | 1,057,014 | +0.13(+1.44%) |
Mar 15, 2004 | 9.171 | 9.267 | 9.030 | 9.061 | 1,490,499 | -0.24(-2.59%) |
Mar 12, 2004 | 9.337 | 9.355 | 9.185 | 9.302 | 1,919,006 | +0.06(+0.62%) |
Mar 11, 2004 | 9.370 | 9.437 | 9.244 | 9.244 | 1,471,042 | -0.23(-2.38%) |
Mar 10, 2004 | 9.644 | 9.644 | 9.410 | 9.470 | 792,760 | -0.12(-1.24%) |
Mar 09, 2004 | 9.671 | 9.691 | 9.541 | 9.589 | 583,710 | -0.10(-1.07%) |
Mar 08, 2004 | 9.713 | 9.894 | 9.691 | 9.693 | 1,807,693 | -0.04(-0.36%) |
Mar 05, 2004 | 9.591 | 9.790 | 9.591 | 9.728 | 961,991 | +0.03(+0.32%) |
Mar 04, 2004 | 9.538 | 9.733 | 9.538 | 9.697 | 1,544,345 | +0.21(+2.26%) |
Mar 03, 2004 | 9.647 | 9.649 | 9.428 | 9.483 | 1,831,223 | -0.21(-2.14%) |
Mar 02, 2004 | 9.890 | 9.956 | 9.651 | 9.691 | 1,722,626 | -0.23(-2.36%) |
Mar 01, 2004 | 9.746 | 9.934 | 9.744 | 9.925 | 2,713,577 | +0.16(+1.68%) |
Feb 27, 2004 | 9.647 | 9.768 | 9.647 | 9.762 | 3,353,396 | +0.06(+0.62%) |
Feb 26, 2004 | 9.558 | 9.762 | 9.536 | 9.702 | 3,094,120 | +0.23(+2.38%) |
Feb 25, 2004 | 9.317 | 9.594 | 9.317 | 9.476 | 1,148,869 | +0.16(+1.71%) |
Feb 24, 2004 | 9.362 | 9.437 | 9.194 | 9.317 | 4,417,651 | -0.07(-0.71%) |
Feb 23, 2004 | 9.613 | 9.613 | 9.282 | 9.384 | 3,247,966 | -0.12(-1.26%) |
Feb 20, 2004 | 9.801 | 9.801 | 9.315 | 9.503 | 4,282,356 | -0.32(-3.26%) |
Feb 19, 2004 | 9.812 | 9.872 | 9.812 | 9.823 | 2,018,553 | +0.00(+0.00%) |
Feb 18, 2004 | 9.901 | 9.945 | 9.801 | 9.823 | 1,660,634 | -0.10(-1.02%) |
Feb 17, 2004 | 9.779 | 10.08 | 9.779 | 9.925 | 1,681,449 | +0.20(+2.07%) |
Feb 13, 2004 | 9.790 | 9.810 | 9.669 | 9.724 | 1,354,299 | -0.09(-0.90%) |
Feb 12, 2004 | 9.755 | 9.881 | 9.737 | 9.812 | 1,826,246 | +0.00(+0.02%) |
Feb 11, 2004 | 9.507 | 9.834 | 9.470 | 9.810 | 3,118,554 | +0.34(+3.59%) |
Feb 10, 2004 | 9.503 | 9.547 | 9.390 | 9.470 | 2,059,730 | -0.03(-0.35%) |
Feb 09, 2004 | 9.426 | 9.536 | 9.404 | 9.503 | 758,371 | +0.07(+0.77%) |
Feb 06, 2004 | 9.293 | 9.485 | 9.293 | 9.430 | 1,690,951 | +0.15(+1.60%) |
Feb 05, 2004 | 9.300 | 9.348 | 9.242 | 9.282 | 761,086 | +0.03(+0.29%) |
Feb 04, 2004 | 9.255 | 9.297 | 9.183 | 9.255 | 2,471,947 | -0.03(-0.29%) |
Feb 03, 2004 | 9.238 | 9.335 | 9.118 | 9.282 | 1,128,507 | +0.04(+0.48%) |