Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.78 | 10.82 | 10.61 | 10.65 | 116,544 | -0.14(-1.26%) |
Apr 29, 2004 | 10.88 | 11.02 | 10.75 | 10.78 | 97,968 | -0.11(-1.04%) |
Apr 28, 2004 | 10.92 | 10.93 | 10.86 | 10.90 | 129,813 | -0.05(-0.47%) |
Apr 27, 2004 | 10.99 | 11.02 | 10.90 | 10.95 | 80,718 | -0.02(-0.14%) |
Apr 26, 2004 | 10.81 | 11.04 | 10.81 | 10.97 | 106,593 | +0.10(+0.89%) |
Apr 23, 2004 | 10.85 | 10.88 | 10.74 | 10.87 | 109,025 | -0.00(-0.04%) |
Apr 22, 2004 | 10.76 | 10.89 | 10.72 | 10.87 | 72,757 | +0.11(+1.03%) |
Apr 21, 2004 | 10.71 | 10.76 | 10.60 | 10.76 | 76,959 | +0.07(+0.63%) |
Apr 20, 2004 | 10.80 | 10.94 | 10.69 | 10.69 | 81,824 | -0.07(-0.67%) |
Apr 19, 2004 | 10.90 | 10.90 | 10.75 | 10.77 | 95,093 | -0.19(-1.71%) |
Apr 16, 2004 | 10.86 | 10.95 | 10.78 | 10.95 | 118,092 | +0.11(+1.04%) |
Apr 15, 2004 | 10.62 | 10.85 | 10.61 | 10.84 | 86,910 | +0.25(+2.33%) |
Apr 14, 2004 | 10.81 | 10.82 | 10.58 | 10.59 | 40,691 | -0.22(-2.07%) |
Apr 13, 2004 | 10.85 | 10.85 | 10.74 | 10.82 | 70,324 | -0.02(-0.19%) |
Apr 12, 2004 | 10.76 | 10.85 | 10.76 | 10.84 | 45,335 | +0.08(+0.78%) |
Apr 08, 2004 | 10.85 | 10.93 | 10.72 | 10.76 | 93,545 | -0.14(-1.33%) |
Apr 07, 2004 | 10.83 | 10.93 | 10.71 | 10.90 | 118,535 | +0.00(+0.02%) |
Apr 06, 2004 | 11.08 | 11.14 | 10.90 | 10.90 | 72,094 | -0.21(-1.93%) |
Apr 05, 2004 | 10.90 | 11.11 | 10.90 | 11.11 | 94,872 | +0.17(+1.55%) |
Apr 02, 2004 | 10.79 | 11.03 | 10.79 | 10.94 | 97,526 | +0.20(+1.89%) |
Apr 01, 2004 | 10.60 | 10.79 | 10.60 | 10.74 | 52,854 | +0.14(+1.34%) |
Mar 31, 2004 | 10.71 | 10.77 | 10.58 | 10.60 | 88,680 | -0.07(-0.66%) |
Mar 30, 2004 | 10.51 | 10.67 | 10.51 | 10.67 | 87,132 | +0.12(+1.14%) |
Mar 29, 2004 | 10.37 | 10.55 | 10.36 | 10.55 | 91,112 | +0.19(+1.88%) |
Mar 26, 2004 | 10.39 | 10.40 | 10.32 | 10.35 | 56,392 | -0.02(-0.22%) |
Mar 25, 2004 | 10.24 | 10.40 | 10.24 | 10.38 | 77,843 | +0.16(+1.53%) |
Mar 24, 2004 | 10.18 | 10.26 | 10.14 | 10.22 | 53,959 | +0.04(+0.40%) |
Mar 23, 2004 | 10.17 | 10.28 | 10.13 | 10.18 | 97,747 | -0.03(-0.31%) |
Mar 22, 2004 | 10.21 | 10.32 | 10.10 | 10.21 | 137,553 | +0.01(+0.13%) |
Mar 19, 2004 | 10.17 | 10.22 | 10.06 | 10.20 | 112,785 | +0.05(+0.45%) |
Mar 18, 2004 | 10.16 | 10.21 | 10.11 | 10.15 | 155,687 | +0.01(+0.13%) |
Mar 17, 2004 | 10.14 | 10.22 | 10.10 | 10.14 | 141,755 | +0.02(+0.16%) |
Mar 16, 2004 | 10.26 | 10.26 | 10.08 | 10.12 | 293,241 | -0.14(-1.39%) |
Mar 15, 2004 | 10.58 | 10.58 | 10.21 | 10.26 | 110,794 | -0.33(-3.14%) |
Mar 12, 2004 | 10.40 | 10.60 | 10.34 | 10.60 | 109,910 | +0.21(+2.07%) |
Mar 11, 2004 | 10.31 | 10.45 | 10.31 | 10.38 | 130,034 | -0.02(-0.17%) |
Mar 10, 2004 | 10.52 | 10.52 | 10.38 | 10.40 | 142,640 | -0.11(-1.07%) |
Mar 09, 2004 | 10.58 | 10.61 | 10.43 | 10.51 | 146,620 | -0.12(-1.15%) |
Mar 08, 2004 | 10.67 | 10.83 | 10.62 | 10.64 | 50,642 | -0.06(-0.57%) |
Mar 05, 2004 | 10.69 | 10.88 | 10.64 | 10.70 | 55,065 | -0.02(-0.15%) |
Mar 04, 2004 | 10.85 | 10.85 | 10.67 | 10.71 | 88,680 | -0.14(-1.27%) |
Mar 03, 2004 | 10.75 | 10.88 | 10.60 | 10.85 | 116,544 | +0.11(+1.01%) |
Mar 02, 2004 | 10.96 | 10.97 | 10.74 | 10.74 | 54,181 | -0.21(-1.94%) |
Mar 01, 2004 | 10.90 | 10.95 | 10.75 | 10.95 | 100,622 | +0.10(+0.90%) |
Feb 27, 2004 | 10.78 | 10.90 | 10.72 | 10.86 | 120,525 | +0.02(+0.17%) |
Feb 26, 2004 | 10.92 | 10.92 | 10.79 | 10.84 | 300,318 | -0.08(-0.75%) |
Feb 25, 2004 | 10.52 | 10.93 | 10.44 | 10.92 | 220,262 | +0.41(+3.87%) |
Feb 24, 2004 | 10.43 | 10.62 | 10.40 | 10.51 | 145,957 | +0.05(+0.45%) |
Feb 23, 2004 | 10.57 | 10.59 | 10.45 | 10.47 | 139,765 | -0.15(-1.41%) |
Feb 20, 2004 | 10.80 | 10.81 | 10.56 | 10.62 | 100,179 | -0.12(-1.16%) |
Feb 19, 2004 | 10.86 | 11.15 | 10.70 | 10.74 | 104,160 | -0.09(-0.86%) |
Feb 18, 2004 | 11.01 | 11.01 | 10.67 | 10.83 | 107,698 | -0.18(-1.62%) |
Feb 17, 2004 | 10.55 | 11.06 | 10.55 | 11.01 | 112,785 | +0.52(+4.93%) |
Feb 13, 2004 | 10.92 | 10.95 | 10.49 | 10.49 | 136,669 | -0.38(-3.51%) |
Feb 12, 2004 | 10.84 | 10.96 | 10.83 | 10.88 | 124,727 | +0.06(+0.52%) |
Feb 11, 2004 | 10.74 | 10.82 | 10.64 | 10.82 | 140,207 | +0.11(+1.06%) |
Feb 10, 2004 | 10.63 | 10.83 | 10.51 | 10.71 | 201,465 | +0.20(+1.94%) |
Feb 09, 2004 | 10.62 | 10.62 | 10.50 | 10.50 | 45,114 | -0.11(-1.07%) |
Feb 06, 2004 | 10.39 | 10.63 | 10.32 | 10.62 | 85,584 | +0.24(+2.35%) |
Feb 05, 2004 | 10.13 | 10.39 | 10.13 | 10.37 | 65,238 | +0.26(+2.59%) |
Feb 04, 2004 | 10.40 | 10.40 | 10.10 | 10.11 | 116,323 | -0.29(-2.80%) |
Feb 03, 2004 | 10.22 | 10.58 | 10.22 | 10.40 | 96,641 | +0.16(+1.52%) |