Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.868 | 9.914 | 9.106 | 9.449 | 408,271 | -0.45(-4.54%) |
Apr 29, 2004 | 10.42 | 10.55 | 9.121 | 9.898 | 906,307 | -0.73(-6.88%) |
Apr 28, 2004 | 10.45 | 10.63 | 10.42 | 10.63 | 282,679 | +0.03(+0.29%) |
Apr 27, 2004 | 10.64 | 10.71 | 10.58 | 10.60 | 8,530 | -0.11(-1.00%) |
Apr 26, 2004 | 10.69 | 10.78 | 10.67 | 10.71 | 17,191 | +0.05(+0.43%) |
Apr 23, 2004 | 10.61 | 10.77 | 10.61 | 10.66 | 78,215 | +0.07(+0.65%) |
Apr 22, 2004 | 10.47 | 10.68 | 10.40 | 10.59 | 68,898 | +0.12(+1.16%) |
Apr 21, 2004 | 11.00 | 11.03 | 10.33 | 10.47 | 324,674 | -0.56(-5.04%) |
Apr 20, 2004 | 11.20 | 11.24 | 10.99 | 11.03 | 34,908 | -0.21(-1.90%) |
Apr 19, 2004 | 10.97 | 11.24 | 10.80 | 11.24 | 146,457 | -0.03(-0.27%) |
Apr 16, 2004 | 11.37 | 11.37 | 11.16 | 11.27 | 144,489 | +0.03(+0.27%) |
Apr 15, 2004 | 11.24 | 11.36 | 11.20 | 11.24 | 87,139 | -0.09(-0.81%) |
Apr 14, 2004 | 11.39 | 11.48 | 11.16 | 11.33 | 28,871 | -0.06(-0.54%) |
Apr 13, 2004 | 11.48 | 11.67 | 11.17 | 11.39 | 19,553 | -0.29(-2.48%) |
Apr 12, 2004 | 11.76 | 11.76 | 11.64 | 11.68 | 19,553 | +0.11(+0.99%) |
Apr 08, 2004 | 11.26 | 11.58 | 11.25 | 11.57 | 50,131 | +0.15(+1.34%) |
Apr 07, 2004 | 11.77 | 11.77 | 11.31 | 11.41 | 45,538 | +0.00(+0.00%) |
Apr 06, 2004 | 11.50 | 11.55 | 10.93 | 11.41 | 136,221 | +0.06(+0.54%) |
Apr 05, 2004 | 11.54 | 11.54 | 11.31 | 11.35 | 33,071 | -0.15(-1.32%) |
Apr 02, 2004 | 11.52 | 11.62 | 11.41 | 11.51 | 32,546 | -0.09(-0.79%) |
Apr 01, 2004 | 11.77 | 12.61 | 11.46 | 11.60 | 119,686 | -0.33(-2.75%) |
Mar 31, 2004 | 12.34 | 12.34 | 11.84 | 11.93 | 210,762 | +0.06(+0.51%) |
Mar 30, 2004 | 11.96 | 12.21 | 11.81 | 11.86 | 31,758 | -0.09(-0.77%) |
Mar 29, 2004 | 11.58 | 11.96 | 11.54 | 11.96 | 169,555 | +0.34(+2.89%) |
Mar 26, 2004 | 11.63 | 11.65 | 11.35 | 11.62 | 9,186 | +0.00(+0.00%) |
Mar 25, 2004 | 11.56 | 11.64 | 11.53 | 11.62 | 17,454 | +0.17(+1.46%) |
Mar 24, 2004 | 11.44 | 11.62 | 11.28 | 11.45 | 27,559 | -0.13(-1.12%) |
Mar 23, 2004 | 11.91 | 11.91 | 11.48 | 11.58 | 46,588 | -0.18(-1.49%) |
Mar 22, 2004 | 11.81 | 11.81 | 11.46 | 11.76 | 4,068 | -0.12(-1.03%) |
Mar 19, 2004 | 12.01 | 12.15 | 11.82 | 11.88 | 145,276 | -0.09(-0.76%) |
Mar 18, 2004 | 11.62 | 12.02 | 11.62 | 11.97 | 71,654 | -0.15(-1.26%) |
Mar 17, 2004 | 11.96 | 12.18 | 11.79 | 12.12 | 92,651 | +0.17(+1.40%) |
Mar 16, 2004 | 11.69 | 11.96 | 11.62 | 11.96 | 31,233 | +0.07(+0.58%) |
Mar 15, 2004 | 12.61 | 12.61 | 11.68 | 11.89 | 30,577 | -0.59(-4.76%) |
Mar 12, 2004 | 12.34 | 12.73 | 12.15 | 12.48 | 98,032 | +0.13(+1.05%) |
Mar 11, 2004 | 12.20 | 12.65 | 11.74 | 12.35 | 108,662 | +0.09(+0.75%) |
Mar 10, 2004 | 12.44 | 12.44 | 12.16 | 12.26 | 14,567 | -0.10(-0.80%) |
Mar 09, 2004 | 13.11 | 13.43 | 12.04 | 12.36 | 63,780 | -0.11(-0.92%) |
Mar 08, 2004 | 12.61 | 12.73 | 12.33 | 12.47 | 63,911 | +0.04(+0.31%) |
Mar 05, 2004 | 12.42 | 12.57 | 12.41 | 12.44 | 31,102 | +0.08(+0.68%) |
Mar 04, 2004 | 12.08 | 12.50 | 12.08 | 12.35 | 155,906 | +0.27(+2.27%) |
Mar 03, 2004 | 11.62 | 12.08 | 11.62 | 12.08 | 113,255 | +0.46(+3.93%) |
Mar 02, 2004 | 11.54 | 11.63 | 11.43 | 11.62 | 131,759 | +0.11(+0.99%) |
Mar 01, 2004 | 11.43 | 11.54 | 11.35 | 11.51 | 48,688 | +0.23(+2.03%) |
Feb 27, 2004 | 10.90 | 11.36 | 10.85 | 11.28 | 183,203 | +0.34(+3.14%) |
Feb 26, 2004 | 10.91 | 11.27 | 10.76 | 10.93 | 44,619 | +0.11(+1.06%) |
Feb 25, 2004 | 10.75 | 11.08 | 10.71 | 10.82 | 50,787 | +0.03(+0.28%) |
Feb 24, 2004 | 10.13 | 10.87 | 10.13 | 10.79 | 29,790 | +0.14(+1.36%) |
Feb 23, 2004 | 10.78 | 10.84 | 10.64 | 10.64 | 18,241 | -0.12(-1.13%) |
Feb 20, 2004 | 10.68 | 10.88 | 10.63 | 10.77 | 220,343 | -0.04(-0.35%) |
Feb 19, 2004 | 10.82 | 10.93 | 10.81 | 10.81 | 43,176 | -0.15(-1.39%) |
Feb 18, 2004 | 10.87 | 11.05 | 10.77 | 10.96 | 147,507 | +0.14(+1.27%) |
Feb 17, 2004 | 11.04 | 11.04 | 10.81 | 10.82 | 47,375 | -0.23(-2.07%) |
Feb 13, 2004 | 11.14 | 11.32 | 11.05 | 11.05 | 18,504 | +0.00(+0.00%) |
Feb 12, 2004 | 10.99 | 11.09 | 10.98 | 11.05 | 12,861 | -0.02(-0.21%) |
Feb 11, 2004 | 11.43 | 11.48 | 11.01 | 11.07 | 122,048 | -0.05(-0.48%) |
Feb 10, 2004 | 11.09 | 11.20 | 10.88 | 11.13 | 62,730 | +0.17(+1.53%) |
Feb 09, 2004 | 10.55 | 10.97 | 10.55 | 10.96 | 16,929 | +0.18(+1.70%) |
Feb 06, 2004 | 10.66 | 10.79 | 10.63 | 10.77 | 46,982 | +0.21(+2.02%) |
Feb 05, 2004 | 10.52 | 10.58 | 10.47 | 10.56 | 200,395 | -0.03(-0.29%) |
Feb 04, 2004 | 10.68 | 10.71 | 10.32 | 10.59 | 49,606 | -0.06(-0.57%) |
Feb 03, 2004 | 10.97 | 10.97 | 10.53 | 10.65 | 25,590 | -0.13(-1.20%) |