Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.945 | 10.06 | 9.375 | 9.375 | 119,024 | -0.62(-6.22%) |
Apr 29, 2004 | 10.10 | 10.25 | 9.945 | 9.997 | 116,919 | -0.12(-1.19%) |
Apr 28, 2004 | 10.09 | 10.41 | 10.09 | 10.12 | 49,178 | -0.17(-1.63%) |
Apr 27, 2004 | 10.36 | 10.37 | 10.09 | 10.28 | 80,178 | +0.02(+0.20%) |
Apr 26, 2004 | 10.26 | 10.38 | 10.19 | 10.26 | 25,450 | -0.25(-2.39%) |
Apr 23, 2004 | 10.49 | 10.51 | 10.21 | 10.51 | 19,901 | +0.06(+0.60%) |
Apr 22, 2004 | 10.17 | 10.51 | 10.10 | 10.45 | 53,197 | +0.38(+3.79%) |
Apr 21, 2004 | 10.05 | 10.16 | 9.992 | 10.07 | 38,654 | +0.08(+0.78%) |
Apr 20, 2004 | 10.21 | 10.21 | 9.981 | 9.992 | 44,203 | -0.07(-0.68%) |
Apr 19, 2004 | 9.981 | 10.21 | 9.981 | 10.06 | 32,148 | +0.00(+0.00%) |
Apr 16, 2004 | 10.10 | 10.45 | 9.892 | 10.06 | 52,623 | +0.14(+1.37%) |
Apr 15, 2004 | 10.11 | 10.19 | 9.924 | 9.924 | 45,351 | -0.10(-1.04%) |
Apr 14, 2004 | 10.19 | 10.19 | 9.929 | 10.03 | 41,524 | -0.08(-0.83%) |
Apr 13, 2004 | 10.10 | 10.25 | 10.06 | 10.11 | 58,938 | +0.00(+0.00%) |
Apr 12, 2004 | 9.851 | 10.19 | 9.851 | 10.11 | 88,407 | +0.10(+1.04%) |
Apr 08, 2004 | 10.34 | 10.34 | 9.840 | 10.01 | 415,820 | -0.19(-1.85%) |
Apr 07, 2004 | 10.24 | 10.33 | 10.05 | 10.20 | 82,858 | -0.17(-1.61%) |
Apr 06, 2004 | 10.27 | 10.51 | 10.26 | 10.36 | 70,037 | -0.34(-3.17%) |
Apr 05, 2004 | 10.97 | 10.97 | 10.38 | 10.70 | 72,333 | -0.23(-2.10%) |
Apr 02, 2004 | 10.60 | 10.96 | 10.60 | 10.93 | 84,197 | +0.42(+3.98%) |
Apr 01, 2004 | 10.28 | 10.79 | 10.28 | 10.51 | 37,506 | +0.16(+1.51%) |
Mar 31, 2004 | 10.67 | 10.94 | 10.29 | 10.36 | 102,376 | -0.62(-5.62%) |
Mar 30, 2004 | 10.40 | 10.97 | 10.23 | 10.97 | 74,820 | +0.73(+7.14%) |
Mar 29, 2004 | 10.90 | 10.90 | 10.09 | 10.24 | 161,314 | +0.16(+1.55%) |
Mar 26, 2004 | 10.45 | 10.76 | 9.939 | 10.09 | 123,425 | -0.61(-5.72%) |
Mar 25, 2004 | 10.14 | 10.81 | 9.966 | 10.70 | 77,691 | +0.64(+6.39%) |
Mar 24, 2004 | 10.51 | 10.51 | 9.997 | 10.05 | 61,425 | +0.05(+0.47%) |
Mar 23, 2004 | 10.16 | 10.66 | 10.01 | 10.01 | 48,604 | +0.07(+0.74%) |
Mar 22, 2004 | 10.06 | 10.32 | 9.908 | 9.934 | 51,475 | -0.12(-1.20%) |
Mar 19, 2004 | 10.05 | 10.32 | 9.704 | 10.05 | 54,154 | +0.09(+0.94%) |
Mar 18, 2004 | 9.929 | 10.06 | 9.840 | 9.960 | 26,024 | +0.05(+0.47%) |
Mar 17, 2004 | 10.02 | 10.18 | 9.720 | 9.913 | 66,401 | +0.11(+1.12%) |
Mar 16, 2004 | 10.22 | 10.33 | 9.798 | 9.804 | 54,345 | -0.38(-3.70%) |
Mar 15, 2004 | 10.41 | 10.53 | 10.10 | 10.18 | 65,061 | -0.33(-3.13%) |
Mar 12, 2004 | 10.43 | 10.54 | 10.04 | 10.51 | 53,006 | +0.26(+2.50%) |
Mar 11, 2004 | 10.06 | 10.58 | 10.04 | 10.25 | 115,771 | +0.17(+1.66%) |
Mar 10, 2004 | 10.84 | 10.94 | 10.08 | 10.09 | 83,814 | -0.62(-5.76%) |
Mar 09, 2004 | 11.18 | 11.47 | 10.69 | 10.70 | 56,833 | -0.42(-3.76%) |
Mar 08, 2004 | 11.40 | 11.47 | 11.11 | 11.12 | 39,611 | -0.31(-2.70%) |
Mar 05, 2004 | 11.31 | 11.74 | 11.19 | 11.43 | 35,401 | -0.07(-0.59%) |
Mar 04, 2004 | 11.38 | 11.76 | 11.23 | 11.50 | 53,006 | -0.12(-1.03%) |
Mar 03, 2004 | 11.21 | 11.73 | 10.97 | 11.62 | 37,506 | +0.38(+3.35%) |
Mar 02, 2004 | 11.81 | 11.81 | 11.22 | 11.24 | 44,203 | -0.58(-4.91%) |
Mar 01, 2004 | 10.23 | 11.94 | 10.22 | 11.82 | 179,876 | +1.01(+9.33%) |
Feb 27, 2004 | 11.18 | 11.35 | 10.37 | 10.81 | 71,567 | -0.67(-5.83%) |
Feb 26, 2004 | 11.03 | 11.48 | 10.88 | 11.48 | 47,265 | +0.51(+4.62%) |
Feb 25, 2004 | 10.97 | 11.13 | 10.90 | 10.97 | 47,074 | -0.25(-2.19%) |
Feb 24, 2004 | 11.10 | 11.23 | 10.84 | 11.22 | 45,543 | -0.28(-2.41%) |
Feb 23, 2004 | 11.24 | 11.89 | 11.02 | 11.50 | 66,975 | -0.36(-3.00%) |
Feb 20, 2004 | 11.03 | 11.88 | 10.82 | 11.85 | 100,271 | +0.77(+6.93%) |
Feb 19, 2004 | 11.58 | 11.76 | 11.08 | 11.08 | 34,444 | -0.40(-3.46%) |
Feb 18, 2004 | 11.63 | 11.66 | 11.29 | 11.48 | 47,648 | -0.02(-0.14%) |
Feb 17, 2004 | 11.25 | 11.75 | 11.25 | 11.50 | 51,092 | +0.25(+2.18%) |
Feb 13, 2004 | 12.07 | 12.18 | 11.24 | 11.25 | 190,401 | -0.95(-7.79%) |
Feb 12, 2004 | 12.18 | 12.37 | 12.08 | 12.20 | 118,067 | -0.06(-0.50%) |
Feb 11, 2004 | 11.91 | 12.41 | 11.91 | 12.26 | 79,796 | +0.22(+1.81%) |
Feb 10, 2004 | 11.60 | 12.15 | 11.54 | 12.05 | 76,543 | +0.51(+4.44%) |
Feb 09, 2004 | 11.25 | 11.60 | 11.09 | 11.53 | 54,919 | +0.04(+0.32%) |
Feb 06, 2004 | 11.25 | 11.67 | 11.25 | 11.50 | 88,216 | +0.09(+0.78%) |
Feb 05, 2004 | 11.60 | 11.71 | 11.27 | 11.41 | 59,320 | +0.07(+0.65%) |
Feb 04, 2004 | 11.34 | 11.57 | 11.30 | 11.33 | 58,555 | -0.22(-1.86%) |
Feb 03, 2004 | 11.52 | 11.74 | 11.38 | 11.55 | 59,895 | +0.05(+0.41%) |