Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.926 | 10.06 | 9.579 | 9.624 | 8,773,442 | -0.30(-2.98%) |
Apr 29, 2004 | 10.16 | 10.24 | 9.761 | 9.919 | 9,295,559 | -0.20(-1.93%) |
Apr 28, 2004 | 10.39 | 10.49 | 10.08 | 10.11 | 10,836,273 | -0.33(-3.19%) |
Apr 27, 2004 | 10.76 | 10.95 | 10.37 | 10.45 | 9,316,829 | -0.28(-2.62%) |
Apr 26, 2004 | 10.98 | 11.12 | 10.61 | 10.73 | 12,043,961 | -0.47(-4.20%) |
Apr 23, 2004 | 10.44 | 11.35 | 10.30 | 11.20 | 35,473,120 | +1.48(+15.18%) |
Apr 22, 2004 | 9.466 | 9.809 | 9.257 | 9.723 | 8,805,783 | +0.20(+2.09%) |
Apr 21, 2004 | 9.308 | 9.610 | 9.249 | 9.524 | 6,397,981 | +0.32(+3.51%) |
Apr 20, 2004 | 9.463 | 9.692 | 9.171 | 9.202 | 7,954,719 | -0.28(-2.93%) |
Apr 19, 2004 | 9.164 | 9.535 | 9.147 | 9.480 | 6,111,282 | +0.28(+3.06%) |
Apr 16, 2004 | 9.226 | 9.339 | 9.064 | 9.198 | 7,029,359 | -0.07(-0.74%) |
Apr 15, 2004 | 9.644 | 9.692 | 9.257 | 9.267 | 12,478,671 | -0.01(-0.07%) |
Apr 14, 2004 | 9.160 | 9.397 | 9.154 | 9.274 | 3,523,420 | +0.05(+0.60%) |
Apr 13, 2004 | 9.459 | 9.541 | 9.202 | 9.219 | 4,624,762 | -0.22(-2.29%) |
Apr 12, 2004 | 9.480 | 9.535 | 9.353 | 9.435 | 4,619,518 | -0.05(-0.54%) |
Apr 08, 2004 | 9.809 | 9.809 | 9.435 | 9.487 | 4,104,975 | -0.11(-1.14%) |
Apr 07, 2004 | 9.627 | 9.771 | 9.421 | 9.596 | 5,520,695 | -0.05(-0.57%) |
Apr 06, 2004 | 9.593 | 9.710 | 9.541 | 9.651 | 4,620,392 | -0.16(-1.68%) |
Apr 05, 2004 | 9.545 | 9.826 | 9.459 | 9.816 | 5,037,328 | +0.25(+2.62%) |
Apr 02, 2004 | 9.442 | 9.675 | 9.425 | 9.565 | 7,246,131 | +0.28(+3.03%) |
Apr 01, 2004 | 9.133 | 9.394 | 9.106 | 9.284 | 4,959,535 | +0.22(+2.38%) |
Mar 31, 2004 | 9.078 | 9.191 | 8.958 | 9.068 | 7,099,868 | -0.01(-0.08%) |
Mar 30, 2004 | 9.191 | 9.191 | 8.924 | 9.075 | 8,005,416 | -0.09(-1.01%) |
Mar 29, 2004 | 9.157 | 9.384 | 9.106 | 9.167 | 5,499,717 | +0.08(+0.83%) |
Mar 26, 2004 | 9.336 | 9.342 | 9.058 | 9.092 | 4,833,376 | -0.13(-1.45%) |
Mar 25, 2004 | 9.106 | 9.287 | 9.013 | 9.226 | 9,911,204 | +0.25(+2.75%) |
Mar 24, 2004 | 8.718 | 9.150 | 8.628 | 8.979 | 8,627,470 | +0.30(+3.44%) |
Mar 23, 2004 | 8.975 | 8.996 | 8.622 | 8.680 | 7,061,408 | -0.17(-1.94%) |
Mar 22, 2004 | 8.917 | 9.116 | 8.804 | 8.852 | 6,458,001 | -0.20(-2.24%) |
Mar 19, 2004 | 9.250 | 9.291 | 9.027 | 9.054 | 5,356,368 | -0.18(-1.93%) |
Mar 18, 2004 | 9.078 | 9.363 | 9.071 | 9.233 | 14,676,110 | +0.34(+3.82%) |
Mar 17, 2004 | 9.003 | 9.033 | 8.862 | 8.893 | 12,510,429 | -0.02(-0.19%) |
Mar 16, 2004 | 9.267 | 9.336 | 8.817 | 8.910 | 13,902,549 | -0.20(-2.22%) |
Mar 15, 2004 | 9.349 | 9.384 | 9.102 | 9.112 | 7,157,849 | -0.35(-3.70%) |
Mar 12, 2004 | 9.164 | 9.480 | 9.147 | 9.463 | 5,828,080 | +0.33(+3.61%) |
Mar 11, 2004 | 9.212 | 9.500 | 9.106 | 9.133 | 6,998,766 | -0.14(-1.52%) |
Mar 10, 2004 | 9.267 | 9.480 | 9.260 | 9.274 | 8,197,714 | -0.08(-0.84%) |
Mar 09, 2004 | 9.308 | 9.610 | 9.102 | 9.353 | 7,808,456 | +0.04(+0.48%) |
Mar 08, 2004 | 9.857 | 9.902 | 9.243 | 9.308 | 6,374,089 | -0.53(-5.37%) |
Mar 05, 2004 | 9.603 | 9.952 | 9.576 | 9.837 | 8,452,363 | +0.04(+0.42%) |
Mar 04, 2004 | 9.696 | 9.830 | 9.638 | 9.795 | 5,866,248 | +0.14(+1.42%) |
Mar 03, 2004 | 9.895 | 9.946 | 9.610 | 9.658 | 8,491,405 | -0.35(-3.50%) |
Mar 02, 2004 | 10.10 | 10.36 | 9.957 | 10.01 | 10,544,913 | -0.34(-3.28%) |
Mar 01, 2004 | 9.823 | 10.35 | 9.806 | 10.35 | 9,325,278 | +0.47(+4.80%) |
Feb 27, 2004 | 9.916 | 9.981 | 9.662 | 9.874 | 7,383,361 | -0.06(-0.59%) |
Feb 26, 2004 | 9.864 | 10.03 | 9.692 | 9.933 | 5,783,793 | +0.10(+1.05%) |
Feb 25, 2004 | 9.929 | 10.00 | 9.737 | 9.830 | 4,718,289 | -0.05(-0.49%) |
Feb 24, 2004 | 9.723 | 9.946 | 9.559 | 9.878 | 9,445,319 | +0.18(+1.84%) |
Feb 23, 2004 | 10.12 | 10.15 | 9.596 | 9.699 | 8,250,741 | -0.45(-4.40%) |
Feb 20, 2004 | 10.26 | 10.34 | 9.974 | 10.15 | 9,711,913 | -0.18(-1.70%) |
Feb 19, 2004 | 10.77 | 10.78 | 10.24 | 10.32 | 9,769,020 | -0.17(-1.67%) |
Feb 18, 2004 | 10.42 | 10.62 | 10.41 | 10.50 | 4,400,123 | -0.01(-0.10%) |
Feb 17, 2004 | 10.45 | 10.59 | 10.42 | 10.51 | 4,135,568 | +0.10(+0.96%) |
Feb 13, 2004 | 10.43 | 10.70 | 10.31 | 10.41 | 5,061,511 | -0.02(-0.23%) |
Feb 12, 2004 | 10.47 | 10.68 | 10.32 | 10.43 | 5,532,641 | -0.01(-0.07%) |
Feb 11, 2004 | 10.32 | 10.49 | 10.27 | 10.44 | 4,160,625 | +0.11(+1.06%) |
Feb 10, 2004 | 10.14 | 10.35 | 10.14 | 10.33 | 5,596,740 | +0.15(+1.48%) |
Feb 09, 2004 | 10.35 | 10.43 | 10.17 | 10.18 | 4,724,116 | -0.18(-1.69%) |
Feb 06, 2004 | 10.05 | 10.44 | 10.04 | 10.35 | 8,462,560 | +0.40(+4.00%) |
Feb 05, 2004 | 9.730 | 10.06 | 9.727 | 9.953 | 7,321,593 | +0.23(+2.33%) |
Feb 04, 2004 | 9.831 | 9.864 | 9.627 | 9.727 | 7,686,376 | -0.19(-1.94%) |
Feb 03, 2004 | 9.692 | 10.08 | 9.679 | 9.919 | 11,714,724 | +0.20(+2.08%) |