Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.978 | 10.00 | 9.867 | 9.904 | 493,847 | +0.00(+0.00%) |
Apr 29, 2004 | 10.07 | 10.10 | 9.889 | 9.904 | 1,133,786 | -0.14(-1.40%) |
Apr 28, 2004 | 10.33 | 10.33 | 9.963 | 10.04 | 1,141,610 | -0.47(-4.44%) |
Apr 27, 2004 | 10.57 | 10.57 | 10.48 | 10.51 | 257,648 | -0.09(-0.84%) |
Apr 26, 2004 | 10.65 | 10.70 | 10.55 | 10.60 | 36,556 | +0.05(+0.49%) |
Apr 23, 2004 | 10.62 | 10.62 | 10.52 | 10.55 | 370,824 | -0.07(-0.70%) |
Apr 22, 2004 | 10.45 | 10.65 | 10.42 | 10.62 | 73,922 | +0.20(+1.92%) |
Apr 21, 2004 | 10.48 | 10.50 | 10.39 | 10.42 | 82,015 | -0.03(-0.28%) |
Apr 20, 2004 | 10.69 | 10.69 | 10.45 | 10.45 | 207,197 | -0.28(-2.62%) |
Apr 19, 2004 | 10.73 | 10.74 | 10.64 | 10.73 | 142,987 | +0.03(+0.28%) |
Apr 16, 2004 | 10.68 | 10.76 | 10.66 | 10.70 | 114,795 | +0.02(+0.21%) |
Apr 15, 2004 | 10.63 | 10.73 | 10.57 | 10.68 | 236,065 | +0.05(+0.49%) |
Apr 14, 2004 | 10.74 | 10.79 | 10.57 | 10.63 | 257,108 | -0.27(-2.52%) |
Apr 13, 2004 | 11.08 | 11.09 | 10.85 | 10.90 | 81,745 | -0.18(-1.61%) |
Apr 12, 2004 | 11.05 | 11.09 | 10.97 | 11.08 | 439,485 | +0.05(+0.47%) |
Apr 08, 2004 | 11.09 | 11.09 | 10.97 | 11.03 | 101,575 | -0.09(-0.80%) |
Apr 07, 2004 | 11.17 | 11.17 | 11.05 | 11.12 | 95,370 | -0.05(-0.46%) |
Apr 06, 2004 | 11.14 | 11.19 | 11.13 | 11.17 | 77,159 | -0.01(-0.13%) |
Apr 05, 2004 | 11.05 | 11.20 | 11.05 | 11.19 | 149,193 | +0.09(+0.80%) |
Apr 02, 2004 | 11.01 | 11.11 | 10.96 | 11.10 | 166,054 | +0.13(+1.15%) |
Apr 01, 2004 | 10.87 | 10.99 | 10.87 | 10.97 | 64,074 | +0.16(+1.44%) |
Mar 31, 2004 | 10.87 | 10.96 | 10.82 | 10.82 | 369,880 | -0.12(-1.08%) |
Mar 30, 2004 | 10.82 | 10.95 | 10.78 | 10.93 | 85,118 | +0.14(+1.31%) |
Mar 29, 2004 | 10.75 | 11.45 | 10.75 | 10.79 | 83,634 | +0.16(+1.53%) |
Mar 26, 2004 | 10.61 | 10.70 | 10.61 | 10.63 | 249,554 | +0.07(+0.70%) |
Mar 25, 2004 | 10.45 | 10.56 | 10.38 | 10.56 | 82,825 | +0.18(+1.71%) |
Mar 24, 2004 | 10.49 | 10.49 | 10.34 | 10.38 | 56,790 | -0.11(-1.06%) |
Mar 23, 2004 | 10.56 | 10.56 | 10.43 | 10.49 | 76,080 | +0.02(+0.21%) |
Mar 22, 2004 | 10.53 | 10.59 | 10.42 | 10.47 | 146,360 | -0.07(-0.70%) |
Mar 19, 2004 | 10.58 | 10.67 | 10.53 | 10.54 | 215,695 | -0.11(-1.04%) |
Mar 18, 2004 | 10.60 | 10.65 | 10.59 | 10.65 | 32,104 | +0.02(+0.21%) |
Mar 17, 2004 | 10.49 | 10.63 | 10.46 | 10.63 | 43,570 | +0.15(+1.41%) |
Mar 16, 2004 | 10.40 | 10.56 | 10.40 | 10.48 | 217,179 | +0.14(+1.36%) |
Mar 15, 2004 | 10.53 | 10.55 | 10.33 | 10.34 | 759,050 | -0.21(-1.97%) |
Mar 12, 2004 | 10.53 | 10.59 | 10.47 | 10.55 | 50,315 | -0.05(-0.49%) |
Mar 11, 2004 | 10.59 | 10.67 | 10.47 | 10.60 | 207,062 | -0.06(-0.56%) |
Mar 10, 2004 | 10.88 | 10.88 | 10.64 | 10.66 | 182,781 | -0.26(-2.38%) |
Mar 09, 2004 | 10.94 | 10.97 | 10.85 | 10.92 | 99,147 | -0.09(-0.81%) |
Mar 08, 2004 | 11.05 | 11.10 | 10.97 | 11.01 | 254,950 | -0.01(-0.13%) |
Mar 05, 2004 | 10.93 | 11.05 | 10.93 | 11.02 | 101,440 | +0.13(+1.16%) |
Mar 04, 2004 | 10.89 | 10.94 | 10.84 | 10.90 | 31,295 | +0.09(+0.82%) |
Mar 03, 2004 | 10.80 | 10.88 | 10.75 | 10.81 | 196,136 | -0.05(-0.48%) |
Mar 02, 2004 | 10.97 | 10.99 | 10.85 | 10.86 | 74,326 | -0.13(-1.15%) |
Mar 01, 2004 | 10.97 | 11.02 | 10.93 | 10.99 | 152,565 | +0.10(+0.89%) |
Feb 27, 2004 | 10.74 | 10.93 | 10.74 | 10.89 | 244,563 | +0.14(+1.31%) |
Feb 26, 2004 | 10.68 | 10.80 | 10.65 | 10.75 | 63,535 | +0.04(+0.35%) |
Feb 25, 2004 | 10.66 | 10.73 | 10.65 | 10.71 | 24,685 | +0.05(+0.49%) |
Feb 24, 2004 | 10.65 | 10.73 | 10.58 | 10.66 | 66,367 | +0.05(+0.49%) |
Feb 23, 2004 | 10.66 | 10.70 | 10.60 | 10.61 | 343,171 | -0.07(-0.62%) |
Feb 20, 2004 | 10.72 | 10.75 | 10.59 | 10.68 | 267,630 | -0.15(-1.37%) |
Feb 19, 2004 | 11.03 | 11.03 | 10.79 | 10.82 | 255,489 | -0.03(-0.27%) |
Feb 18, 2004 | 11.05 | 11.08 | 10.85 | 10.85 | 228,915 | -0.21(-1.88%) |
Feb 17, 2004 | 11.06 | 11.11 | 11.03 | 11.06 | 91,323 | +0.09(+0.81%) |
Feb 13, 2004 | 11.03 | 11.08 | 10.92 | 10.97 | 58,544 | -0.04(-0.40%) |
Feb 12, 2004 | 11.02 | 11.09 | 10.99 | 11.02 | 61,511 | -0.07(-0.60%) |
Feb 11, 2004 | 10.91 | 11.11 | 10.90 | 11.08 | 150,272 | +0.15(+1.36%) |
Feb 10, 2004 | 10.86 | 10.95 | 10.84 | 10.93 | 70,279 | +0.09(+0.82%) |
Feb 09, 2004 | 10.85 | 10.87 | 10.82 | 10.85 | 78,643 | +0.03(+0.27%) |
Feb 06, 2004 | 10.70 | 10.82 | 10.65 | 10.82 | 64,749 | +0.17(+1.60%) |
Feb 05, 2004 | 10.62 | 10.70 | 10.62 | 10.65 | 46,268 | +0.04(+0.42%) |
Feb 04, 2004 | 10.70 | 10.70 | 10.59 | 10.60 | 54,632 | -0.16(-1.45%) |
Feb 03, 2004 | 10.76 | 10.84 | 10.75 | 10.76 | 328,467 | +0.01(+0.14%) |