Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.00 | 10.07 | 9.878 | 9.924 | 4,564,041 | -0.08(-0.76%) |
Apr 29, 2004 | 10.12 | 10.25 | 9.870 | 10.00 | 3,398,379 | -0.13(-1.24%) |
Apr 28, 2004 | 10.26 | 10.26 | 10.10 | 10.13 | 3,843,163 | -0.17(-1.70%) |
Apr 27, 2004 | 10.24 | 10.39 | 10.17 | 10.30 | 3,782,180 | +0.06(+0.63%) |
Apr 26, 2004 | 10.26 | 10.31 | 10.19 | 10.24 | 2,843,461 | +0.01(+0.06%) |
Apr 23, 2004 | 10.20 | 10.27 | 10.09 | 10.23 | 2,778,534 | -0.08(-0.77%) |
Apr 22, 2004 | 10.09 | 10.38 | 10.08 | 10.31 | 4,534,004 | +0.15(+1.48%) |
Apr 21, 2004 | 10.07 | 10.24 | 10.04 | 10.16 | 3,617,434 | +0.09(+0.90%) |
Apr 20, 2004 | 10.20 | 10.32 | 10.06 | 10.07 | 4,823,448 | -0.14(-1.34%) |
Apr 19, 2004 | 10.27 | 10.29 | 10.11 | 10.20 | 2,378,046 | -0.09(-0.85%) |
Apr 16, 2004 | 10.22 | 10.32 | 10.14 | 10.29 | 5,587,711 | +0.22(+2.21%) |
Apr 15, 2004 | 10.09 | 10.16 | 9.980 | 10.07 | 3,373,501 | +0.03(+0.26%) |
Apr 14, 2004 | 9.995 | 10.11 | 9.946 | 10.04 | 3,154,143 | -0.04(-0.42%) |
Apr 13, 2004 | 10.32 | 10.32 | 10.01 | 10.09 | 3,320,102 | -0.14(-1.40%) |
Apr 12, 2004 | 10.12 | 10.28 | 10.10 | 10.23 | 2,178,409 | +0.14(+1.36%) |
Apr 08, 2004 | 10.26 | 10.28 | 10.04 | 10.09 | 2,729,383 | -0.07(-0.67%) |
Apr 07, 2004 | 10.27 | 10.30 | 10.11 | 10.16 | 3,076,169 | -0.11(-1.07%) |
Apr 06, 2004 | 10.18 | 10.40 | 10.17 | 10.27 | 5,035,524 | +0.02(+0.23%) |
Apr 05, 2004 | 10.06 | 10.25 | 9.987 | 10.25 | 4,370,169 | +0.23(+2.29%) |
Apr 02, 2004 | 9.974 | 10.12 | 9.753 | 10.02 | 6,504,282 | +0.14(+1.40%) |
Apr 01, 2004 | 9.876 | 9.987 | 9.815 | 9.880 | 5,588,318 | +0.00(+0.05%) |
Mar 31, 2004 | 9.974 | 9.987 | 9.830 | 9.875 | 4,375,326 | -0.10(-0.99%) |
Mar 30, 2004 | 9.934 | 10.06 | 9.893 | 9.974 | 5,755,795 | +0.04(+0.40%) |
Mar 29, 2004 | 9.855 | 10.05 | 9.847 | 9.934 | 6,694,513 | +0.12(+1.21%) |
Mar 26, 2004 | 9.855 | 9.944 | 9.815 | 9.815 | 4,176,296 | -0.11(-1.06%) |
Mar 25, 2004 | 9.855 | 9.946 | 9.718 | 9.921 | 4,054,936 | +0.13(+1.36%) |
Mar 24, 2004 | 9.840 | 9.881 | 9.722 | 9.787 | 3,702,082 | -0.05(-0.54%) |
Mar 23, 2004 | 9.829 | 9.888 | 9.759 | 9.840 | 5,189,955 | +0.03(+0.30%) |
Mar 22, 2004 | 9.952 | 9.990 | 9.690 | 9.810 | 6,241,841 | -0.14(-1.42%) |
Mar 19, 2004 | 10.05 | 10.07 | 9.947 | 9.952 | 3,334,665 | -0.19(-1.85%) |
Mar 18, 2004 | 10.15 | 10.21 | 10.03 | 10.14 | 3,527,324 | -0.12(-1.12%) |
Mar 17, 2004 | 10.07 | 10.30 | 10.06 | 10.26 | 3,089,822 | +0.20(+2.00%) |
Mar 16, 2004 | 10.06 | 10.19 | 9.951 | 10.05 | 3,609,546 | +0.06(+0.61%) |
Mar 15, 2004 | 10.00 | 10.11 | 9.888 | 9.993 | 4,540,983 | -0.07(-0.70%) |
Mar 12, 2004 | 9.946 | 10.10 | 9.868 | 10.06 | 3,984,244 | +0.21(+2.09%) |
Mar 11, 2004 | 10.09 | 10.15 | 9.848 | 9.858 | 5,673,270 | -0.33(-3.20%) |
Mar 10, 2004 | 10.47 | 10.48 | 10.16 | 10.18 | 6,433,590 | -0.27(-2.60%) |
Mar 09, 2004 | 10.46 | 10.58 | 10.40 | 10.46 | 5,702,093 | -0.00(-0.02%) |
Mar 08, 2004 | 10.39 | 10.53 | 10.39 | 10.46 | 4,644,442 | +0.07(+0.65%) |
Mar 05, 2004 | 10.26 | 10.43 | 10.21 | 10.39 | 3,436,304 | +0.13(+1.25%) |
Mar 04, 2004 | 10.20 | 10.26 | 10.16 | 10.26 | 2,430,838 | +0.04(+0.42%) |
Mar 03, 2004 | 10.22 | 10.26 | 10.17 | 10.22 | 3,322,226 | -0.02(-0.23%) |
Mar 02, 2004 | 10.44 | 10.44 | 10.22 | 10.24 | 4,292,802 | -0.20(-1.91%) |
Mar 01, 2004 | 10.36 | 10.50 | 10.35 | 10.44 | 3,414,763 | +0.15(+1.41%) |
Feb 27, 2004 | 10.34 | 10.37 | 10.24 | 10.30 | 6,696,637 | -0.02(-0.21%) |
Feb 26, 2004 | 10.32 | 10.34 | 10.28 | 10.32 | 3,503,659 | +0.00(+0.00%) |
Feb 25, 2004 | 10.22 | 10.34 | 10.20 | 10.32 | 2,660,815 | +0.12(+1.18%) |
Feb 24, 2004 | 10.30 | 10.31 | 10.11 | 10.20 | 5,683,586 | -0.12(-1.15%) |
Feb 23, 2004 | 10.43 | 10.43 | 10.23 | 10.32 | 2,042,790 | -0.11(-1.06%) |
Feb 20, 2004 | 10.46 | 10.49 | 10.34 | 10.43 | 3,739,097 | -0.01(-0.14%) |
Feb 19, 2004 | 10.50 | 10.56 | 10.41 | 10.44 | 3,171,133 | -0.05(-0.46%) |
Feb 18, 2004 | 10.54 | 10.57 | 10.40 | 10.49 | 2,212,997 | -0.07(-0.62%) |
Feb 17, 2004 | 10.63 | 10.67 | 10.52 | 10.56 | 2,871,981 | +0.05(+0.50%) |
Feb 13, 2004 | 10.61 | 10.72 | 10.47 | 10.50 | 2,105,290 | -0.08(-0.72%) |
Feb 12, 2004 | 10.66 | 10.74 | 10.57 | 10.58 | 2,785,209 | -0.12(-1.14%) |
Feb 11, 2004 | 10.53 | 10.77 | 10.43 | 10.70 | 5,026,725 | +0.10(+0.98%) |
Feb 10, 2004 | 10.58 | 10.60 | 10.47 | 10.60 | 2,770,645 | +0.06(+0.61%) |
Feb 09, 2004 | 10.66 | 10.66 | 10.50 | 10.53 | 2,443,277 | -0.13(-1.19%) |
Feb 06, 2004 | 10.43 | 10.68 | 10.40 | 10.66 | 3,540,067 | +0.19(+1.83%) |
Feb 05, 2004 | 10.24 | 10.60 | 10.24 | 10.47 | 6,149,304 | +0.25(+2.48%) |
Feb 04, 2004 | 10.22 | 10.37 | 10.14 | 10.21 | 4,698,750 | -0.00(-0.03%) |
Feb 03, 2004 | 10.28 | 10.45 | 10.19 | 10.22 | 5,263,377 | -0.19(-1.85%) |