Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.54 | 11.07 | 10.52 | 10.85 | 379,840 | +0.44(+4.23%) |
Apr 29, 2004 | 10.88 | 10.88 | 10.38 | 10.41 | 469,478 | -0.47(-4.36%) |
Apr 28, 2004 | 11.18 | 11.18 | 10.87 | 10.88 | 208,023 | -0.30(-2.69%) |
Apr 27, 2004 | 10.96 | 11.24 | 10.96 | 11.18 | 264,198 | +0.23(+2.08%) |
Apr 26, 2004 | 10.71 | 10.99 | 10.66 | 10.95 | 237,646 | +0.24(+2.24%) |
Apr 23, 2004 | 10.79 | 10.80 | 10.62 | 10.71 | 360,091 | -0.09(-0.81%) |
Apr 22, 2004 | 10.46 | 10.80 | 10.44 | 10.80 | 207,913 | +0.34(+3.22%) |
Apr 21, 2004 | 10.51 | 10.51 | 10.26 | 10.46 | 247,082 | -0.05(-0.46%) |
Apr 20, 2004 | 10.69 | 10.69 | 10.47 | 10.51 | 321,799 | -0.17(-1.62%) |
Apr 19, 2004 | 10.58 | 10.73 | 10.58 | 10.69 | 200,452 | +0.11(+1.00%) |
Apr 16, 2004 | 10.40 | 10.67 | 10.39 | 10.58 | 264,308 | +0.18(+1.75%) |
Apr 15, 2004 | 9.980 | 10.49 | 9.980 | 10.40 | 524,118 | +0.51(+5.13%) |
Apr 14, 2004 | 9.892 | 9.974 | 9.834 | 9.889 | 192,114 | +0.00(+0.00%) |
Apr 13, 2004 | 9.904 | 9.965 | 9.828 | 9.889 | 322,019 | -0.05(-0.46%) |
Apr 12, 2004 | 9.737 | 9.968 | 9.737 | 9.935 | 278,352 | +0.21(+2.16%) |
Apr 08, 2004 | 9.661 | 9.795 | 9.631 | 9.725 | 329,370 | +0.20(+2.11%) |
Apr 07, 2004 | 9.388 | 9.524 | 9.269 | 9.524 | 413,413 | +0.15(+1.62%) |
Apr 06, 2004 | 9.418 | 9.445 | 9.297 | 9.373 | 346,157 | -0.05(-0.48%) |
Apr 05, 2004 | 9.281 | 9.424 | 9.263 | 9.418 | 295,138 | +0.07(+0.72%) |
Apr 02, 2004 | 9.206 | 9.354 | 9.175 | 9.351 | 275,170 | +0.20(+2.16%) |
Apr 01, 2004 | 9.312 | 9.421 | 9.123 | 9.154 | 431,407 | -0.13(-1.41%) |
Mar 31, 2004 | 9.206 | 9.333 | 9.169 | 9.285 | 286,580 | +0.13(+1.46%) |
Mar 30, 2004 | 9.054 | 9.321 | 9.044 | 9.151 | 297,662 | +0.06(+0.67%) |
Mar 29, 2004 | 8.792 | 9.090 | 8.789 | 9.090 | 243,791 | +0.30(+3.42%) |
Mar 26, 2004 | 8.795 | 8.856 | 8.780 | 8.789 | 246,643 | -0.01(-0.07%) |
Mar 25, 2004 | 8.780 | 8.826 | 8.735 | 8.795 | 189,481 | +0.06(+0.66%) |
Mar 24, 2004 | 9.123 | 9.123 | 8.725 | 8.738 | 371,940 | -0.39(-4.23%) |
Mar 23, 2004 | 9.160 | 9.251 | 9.114 | 9.123 | 310,279 | -0.02(-0.23%) |
Mar 22, 2004 | 9.236 | 9.263 | 9.145 | 9.145 | 190,907 | -0.17(-1.80%) |
Mar 19, 2004 | 9.391 | 9.391 | 9.269 | 9.312 | 232,161 | -0.08(-0.81%) |
Mar 18, 2004 | 9.266 | 9.433 | 9.163 | 9.388 | 168,635 | +0.09(+0.98%) |
Mar 17, 2004 | 9.221 | 9.327 | 9.175 | 9.297 | 225,578 | +0.05(+0.56%) |
Mar 16, 2004 | 9.202 | 9.245 | 9.117 | 9.245 | 244,888 | +0.04(+0.43%) |
Mar 15, 2004 | 9.266 | 9.409 | 9.163 | 9.206 | 218,885 | -0.05(-0.49%) |
Mar 12, 2004 | 9.023 | 9.275 | 9.023 | 9.251 | 310,937 | +0.21(+2.35%) |
Mar 11, 2004 | 9.069 | 9.120 | 8.984 | 9.038 | 167,757 | -0.11(-1.16%) |
Mar 10, 2004 | 9.312 | 9.357 | 9.087 | 9.145 | 175,547 | -0.18(-1.89%) |
Mar 09, 2004 | 9.236 | 9.412 | 9.193 | 9.321 | 252,019 | +0.05(+0.59%) |
Mar 08, 2004 | 9.600 | 9.646 | 9.266 | 9.266 | 492,190 | -0.31(-3.24%) |
Mar 05, 2004 | 9.357 | 9.582 | 9.357 | 9.576 | 189,700 | +0.16(+1.68%) |
Mar 04, 2004 | 9.357 | 9.418 | 9.236 | 9.418 | 257,505 | +0.05(+0.55%) |
Mar 03, 2004 | 9.357 | 9.439 | 9.312 | 9.367 | 257,944 | -0.05(-0.58%) |
Mar 02, 2004 | 9.312 | 9.506 | 9.297 | 9.421 | 524,008 | +0.11(+1.17%) |
Mar 01, 2004 | 9.230 | 9.312 | 9.175 | 9.312 | 416,046 | +0.09(+0.92%) |
Feb 27, 2004 | 9.206 | 9.281 | 9.157 | 9.227 | 220,092 | +0.05(+0.56%) |
Feb 26, 2004 | 9.114 | 9.221 | 9.090 | 9.175 | 473,977 | -0.02(-0.17%) |
Feb 25, 2004 | 8.978 | 9.209 | 8.902 | 9.190 | 190,249 | +0.27(+3.07%) |
Feb 24, 2004 | 8.962 | 9.069 | 8.890 | 8.917 | 353,508 | -0.12(-1.34%) |
Feb 23, 2004 | 9.054 | 9.123 | 8.993 | 9.038 | 262,113 | -0.04(-0.40%) |
Feb 20, 2004 | 9.130 | 9.145 | 8.917 | 9.075 | 227,991 | -0.02(-0.23%) |
Feb 19, 2004 | 9.266 | 9.312 | 9.054 | 9.096 | 833,629 | -0.52(-5.40%) |
Feb 18, 2004 | 9.783 | 9.786 | 9.603 | 9.616 | 447,096 | -0.18(-1.80%) |
Feb 17, 2004 | 9.722 | 9.874 | 9.713 | 9.792 | 159,638 | +0.07(+0.72%) |
Feb 13, 2004 | 9.722 | 9.737 | 9.673 | 9.722 | 218,995 | -0.02(-0.16%) |
Feb 12, 2004 | 9.570 | 9.768 | 9.570 | 9.737 | 166,769 | +0.09(+0.94%) |
Feb 11, 2004 | 9.552 | 9.664 | 9.491 | 9.646 | 143,180 | +0.06(+0.67%) |
Feb 10, 2004 | 9.288 | 9.585 | 9.288 | 9.582 | 228,101 | +0.29(+3.17%) |
Feb 09, 2004 | 9.139 | 9.312 | 9.130 | 9.288 | 123,212 | +0.15(+1.63%) |
Feb 06, 2004 | 8.877 | 9.172 | 8.877 | 9.139 | 234,355 | +0.20(+2.24%) |
Feb 05, 2004 | 9.099 | 9.111 | 8.917 | 8.938 | 190,358 | -0.13(-1.44%) |
Feb 04, 2004 | 9.178 | 9.206 | 9.069 | 9.069 | 328,821 | -0.12(-1.32%) |
Feb 03, 2004 | 9.221 | 9.263 | 9.160 | 9.190 | 152,616 | -0.08(-0.82%) |