Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.914 | 7.981 | 7.213 | 7.221 | 9,079,510 | -0.64(-8.16%) |
Apr 29, 2004 | 8.708 | 8.716 | 7.432 | 7.863 | 14,710,736 | -1.29(-14.11%) |
Apr 28, 2004 | 9.147 | 9.307 | 8.818 | 9.155 | 8,390,658 | -0.04(-0.46%) |
Apr 27, 2004 | 9.578 | 9.628 | 9.020 | 9.198 | 3,815,797 | -0.27(-2.85%) |
Apr 26, 2004 | 10.04 | 10.14 | 9.417 | 9.468 | 4,449,830 | -0.58(-5.80%) |
Apr 23, 2004 | 10.04 | 10.30 | 10.000 | 10.05 | 2,340,651 | +0.04(+0.42%) |
Apr 22, 2004 | 9.840 | 10.08 | 9.620 | 10.01 | 3,614,872 | +0.20(+2.07%) |
Apr 21, 2004 | 10.06 | 10.09 | 9.586 | 9.806 | 3,722,498 | +0.42(+4.50%) |
Apr 20, 2004 | 9.840 | 9.856 | 9.324 | 9.383 | 3,756,242 | -0.33(-3.39%) |
Apr 19, 2004 | 9.459 | 9.747 | 9.265 | 9.713 | 3,959,535 | +0.55(+5.99%) |
Apr 16, 2004 | 9.383 | 9.476 | 9.088 | 9.164 | 2,557,086 | -0.28(-2.95%) |
Apr 15, 2004 | 9.797 | 10.01 | 9.350 | 9.443 | 2,808,094 | -0.34(-3.45%) |
Apr 14, 2004 | 9.730 | 10.14 | 9.687 | 9.780 | 3,139,851 | -0.05(-0.52%) |
Apr 13, 2004 | 10.39 | 10.45 | 9.755 | 9.831 | 3,913,596 | -0.53(-5.13%) |
Apr 12, 2004 | 10.42 | 10.52 | 10.26 | 10.36 | 1,778,369 | +0.03(+0.33%) |
Apr 08, 2004 | 10.67 | 10.71 | 10.33 | 10.33 | 4,274,716 | +0.08(+0.74%) |
Apr 07, 2004 | 10.09 | 10.49 | 9.966 | 10.25 | 4,345,519 | +0.16(+1.59%) |
Apr 06, 2004 | 10.14 | 10.64 | 10.05 | 10.09 | 7,580,920 | -0.43(-4.09%) |
Apr 05, 2004 | 10.09 | 10.61 | 10.03 | 10.52 | 7,334,411 | +0.48(+4.79%) |
Apr 02, 2004 | 9.983 | 10.19 | 9.865 | 10.04 | 4,373,225 | +0.27(+2.77%) |
Apr 01, 2004 | 9.840 | 9.899 | 9.535 | 9.772 | 5,470,557 | -0.08(-0.86%) |
Mar 31, 2004 | 9.907 | 9.958 | 9.764 | 9.856 | 4,125,058 | -0.07(-0.68%) |
Mar 30, 2004 | 9.713 | 9.924 | 9.671 | 9.924 | 2,428,977 | +0.11(+1.12%) |
Mar 29, 2004 | 9.890 | 9.992 | 9.671 | 9.814 | 2,231,131 | +0.15(+1.57%) |
Mar 26, 2004 | 9.586 | 9.958 | 9.535 | 9.662 | 2,020,970 | -0.04(-0.44%) |
Mar 25, 2004 | 9.519 | 9.814 | 9.426 | 9.704 | 4,112,034 | +0.37(+3.98%) |
Mar 24, 2004 | 9.417 | 9.595 | 9.231 | 9.333 | 6,203,927 | +0.29(+3.17%) |
Mar 23, 2004 | 9.189 | 9.443 | 9.012 | 9.046 | 5,817,706 | +0.08(+0.85%) |
Mar 22, 2004 | 9.147 | 9.198 | 8.851 | 8.970 | 3,016,005 | -0.26(-2.84%) |
Mar 19, 2004 | 9.519 | 9.586 | 9.215 | 9.231 | 2,671,224 | -0.29(-3.02%) |
Mar 18, 2004 | 9.611 | 9.772 | 9.248 | 9.519 | 4,358,070 | -0.12(-1.23%) |
Mar 17, 2004 | 9.510 | 9.713 | 9.468 | 9.637 | 3,078,638 | +0.21(+2.24%) |
Mar 16, 2004 | 9.502 | 9.645 | 9.257 | 9.426 | 4,161,170 | +0.11(+1.18%) |
Mar 15, 2004 | 9.671 | 9.797 | 9.316 | 9.316 | 2,919,390 | -0.52(-5.24%) |
Mar 12, 2004 | 9.535 | 9.848 | 9.502 | 9.831 | 3,581,839 | +0.52(+5.63%) |
Mar 11, 2004 | 9.130 | 9.611 | 9.037 | 9.307 | 4,359,846 | +0.17(+1.85%) |
Mar 10, 2004 | 9.426 | 9.527 | 9.122 | 9.139 | 4,899,276 | -0.19(-1.99%) |
Mar 09, 2004 | 9.890 | 9.932 | 9.172 | 9.324 | 8,117,272 | -0.62(-6.20%) |
Mar 08, 2004 | 10.24 | 10.43 | 9.890 | 9.941 | 4,547,510 | -0.28(-2.73%) |
Mar 05, 2004 | 10.14 | 10.52 | 10.14 | 10.22 | 7,440,260 | -0.21(-2.02%) |
Mar 04, 2004 | 9.975 | 10.46 | 9.958 | 10.43 | 8,301,621 | +0.48(+4.81%) |
Mar 03, 2004 | 9.755 | 10.03 | 9.527 | 9.952 | 5,326,819 | +0.23(+2.37%) |
Mar 02, 2004 | 10.01 | 10.13 | 9.713 | 9.721 | 4,012,815 | -0.35(-3.44%) |
Mar 01, 2004 | 9.611 | 10.12 | 9.527 | 10.07 | 4,897,974 | +0.55(+5.77%) |
Feb 27, 2004 | 9.671 | 9.789 | 9.392 | 9.519 | 3,645,775 | -0.05(-0.53%) |
Feb 26, 2004 | 9.240 | 9.780 | 9.079 | 9.569 | 7,963,589 | +0.34(+3.66%) |
Feb 25, 2004 | 8.792 | 9.240 | 8.792 | 9.231 | 6,126,730 | +0.49(+5.60%) |
Feb 24, 2004 | 8.606 | 9.029 | 8.573 | 8.742 | 3,089,294 | +0.07(+0.78%) |
Feb 23, 2004 | 9.206 | 9.324 | 8.649 | 8.674 | 6,638,929 | -0.23(-2.56%) |
Feb 20, 2004 | 9.164 | 9.206 | 8.725 | 8.902 | 4,179,996 | -0.26(-2.86%) |
Feb 19, 2004 | 9.240 | 9.628 | 9.088 | 9.164 | 12,435,205 | +0.21(+2.36%) |
Feb 18, 2004 | 9.046 | 9.046 | 8.860 | 8.953 | 1,552,817 | +0.00(+0.00%) |
Feb 17, 2004 | 8.843 | 9.062 | 8.843 | 8.953 | 2,044,414 | +0.23(+2.61%) |
Feb 13, 2004 | 9.062 | 9.206 | 8.691 | 8.725 | 4,507,609 | -0.30(-3.37%) |
Feb 12, 2004 | 9.046 | 9.291 | 8.860 | 9.029 | 4,083,263 | -0.10(-1.11%) |
Feb 11, 2004 | 8.792 | 9.130 | 8.775 | 9.130 | 4,136,188 | +0.32(+3.64%) |
Feb 10, 2004 | 8.716 | 8.936 | 8.573 | 8.809 | 2,205,911 | +0.09(+1.07%) |
Feb 09, 2004 | 8.944 | 8.961 | 8.640 | 8.716 | 2,235,630 | -0.19(-2.18%) |
Feb 06, 2004 | 8.691 | 8.910 | 8.657 | 8.910 | 2,598,644 | +0.34(+3.94%) |
Feb 05, 2004 | 8.353 | 8.623 | 8.277 | 8.573 | 3,726,997 | +0.38(+4.64%) |
Feb 04, 2004 | 8.657 | 8.666 | 8.184 | 8.193 | 3,621,503 | -0.56(-6.37%) |
Feb 03, 2004 | 8.784 | 8.986 | 8.657 | 8.750 | 3,325,621 | -0.21(-2.36%) |