Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.981 | 10.00 | 9.870 | 9.907 | 493,705 | +0.00(+0.00%) |
Apr 29, 2004 | 10.08 | 10.10 | 9.892 | 9.907 | 1,133,460 | -0.14(-1.40%) |
Apr 28, 2004 | 10.33 | 10.33 | 9.966 | 10.05 | 1,141,282 | -0.47(-4.44%) |
Apr 27, 2004 | 10.57 | 10.57 | 10.49 | 10.52 | 257,573 | -0.09(-0.84%) |
Apr 26, 2004 | 10.66 | 10.71 | 10.55 | 10.60 | 36,545 | +0.05(+0.49%) |
Apr 23, 2004 | 10.62 | 10.62 | 10.52 | 10.55 | 370,717 | -0.07(-0.70%) |
Apr 22, 2004 | 10.46 | 10.65 | 10.43 | 10.63 | 73,900 | +0.20(+1.92%) |
Apr 21, 2004 | 10.49 | 10.50 | 10.40 | 10.43 | 81,992 | -0.03(-0.28%) |
Apr 20, 2004 | 10.69 | 10.69 | 10.46 | 10.46 | 207,138 | -0.28(-2.62%) |
Apr 19, 2004 | 10.74 | 10.74 | 10.64 | 10.74 | 142,946 | +0.03(+0.28%) |
Apr 16, 2004 | 10.69 | 10.76 | 10.66 | 10.71 | 114,762 | +0.02(+0.21%) |
Apr 15, 2004 | 10.63 | 10.73 | 10.57 | 10.69 | 235,997 | +0.05(+0.49%) |
Apr 14, 2004 | 10.74 | 10.80 | 10.57 | 10.63 | 257,034 | -0.27(-2.52%) |
Apr 13, 2004 | 11.09 | 11.09 | 10.86 | 10.91 | 81,722 | -0.18(-1.60%) |
Apr 12, 2004 | 11.06 | 11.09 | 10.97 | 11.09 | 439,359 | +0.05(+0.47%) |
Apr 08, 2004 | 11.09 | 11.09 | 10.97 | 11.03 | 101,546 | -0.09(-0.80%) |
Apr 07, 2004 | 11.17 | 11.17 | 11.05 | 11.12 | 95,342 | -0.05(-0.46%) |
Apr 06, 2004 | 11.15 | 11.20 | 11.14 | 11.17 | 77,137 | -0.01(-0.13%) |
Apr 05, 2004 | 11.05 | 11.20 | 11.05 | 11.19 | 149,150 | +0.09(+0.80%) |
Apr 02, 2004 | 11.01 | 11.11 | 10.97 | 11.10 | 166,007 | +0.13(+1.15%) |
Apr 01, 2004 | 10.87 | 10.99 | 10.87 | 10.97 | 64,056 | +0.16(+1.44%) |
Mar 31, 2004 | 10.87 | 10.96 | 10.82 | 10.82 | 369,773 | -0.12(-1.08%) |
Mar 30, 2004 | 10.82 | 10.95 | 10.78 | 10.94 | 85,093 | +0.14(+1.31%) |
Mar 29, 2004 | 10.75 | 11.45 | 10.75 | 10.80 | 83,610 | +0.16(+1.53%) |
Mar 26, 2004 | 10.61 | 10.70 | 10.61 | 10.63 | 249,482 | +0.07(+0.70%) |
Mar 25, 2004 | 10.46 | 10.56 | 10.38 | 10.56 | 82,801 | +0.18(+1.71%) |
Mar 24, 2004 | 10.49 | 10.49 | 10.34 | 10.38 | 56,774 | -0.11(-1.06%) |
Mar 23, 2004 | 10.57 | 10.57 | 10.43 | 10.49 | 76,058 | +0.02(+0.21%) |
Mar 22, 2004 | 10.53 | 10.60 | 10.43 | 10.47 | 146,318 | -0.07(-0.70%) |
Mar 19, 2004 | 10.58 | 10.67 | 10.54 | 10.54 | 215,633 | -0.11(-1.04%) |
Mar 18, 2004 | 10.60 | 10.66 | 10.59 | 10.66 | 32,095 | +0.02(+0.21%) |
Mar 17, 2004 | 10.49 | 10.63 | 10.46 | 10.63 | 43,558 | +0.15(+1.41%) |
Mar 16, 2004 | 10.40 | 10.57 | 10.40 | 10.49 | 217,117 | +0.14(+1.36%) |
Mar 15, 2004 | 10.54 | 10.55 | 10.34 | 10.34 | 758,831 | -0.21(-1.97%) |
Mar 12, 2004 | 10.54 | 10.59 | 10.47 | 10.55 | 50,301 | -0.05(-0.49%) |
Mar 11, 2004 | 10.59 | 10.67 | 10.48 | 10.60 | 207,003 | -0.06(-0.56%) |
Mar 10, 2004 | 10.89 | 10.89 | 10.64 | 10.66 | 182,729 | -0.26(-2.38%) |
Mar 09, 2004 | 10.95 | 10.97 | 10.86 | 10.92 | 99,118 | -0.09(-0.81%) |
Mar 08, 2004 | 11.05 | 11.10 | 10.97 | 11.01 | 254,876 | -0.01(-0.13%) |
Mar 05, 2004 | 10.93 | 11.06 | 10.93 | 11.03 | 101,411 | +0.13(+1.16%) |
Mar 04, 2004 | 10.89 | 10.95 | 10.84 | 10.90 | 31,286 | +0.09(+0.82%) |
Mar 03, 2004 | 10.80 | 10.88 | 10.75 | 10.81 | 196,079 | -0.05(-0.48%) |
Mar 02, 2004 | 10.97 | 11.00 | 10.86 | 10.86 | 74,305 | -0.13(-1.15%) |
Mar 01, 2004 | 10.97 | 11.03 | 10.94 | 10.99 | 152,521 | +0.10(+0.88%) |
Feb 27, 2004 | 10.74 | 10.93 | 10.74 | 10.89 | 244,493 | +0.14(+1.31%) |
Feb 26, 2004 | 10.68 | 10.80 | 10.65 | 10.75 | 63,516 | +0.04(+0.35%) |
Feb 25, 2004 | 10.66 | 10.74 | 10.65 | 10.72 | 24,678 | +0.05(+0.49%) |
Feb 24, 2004 | 10.65 | 10.73 | 10.58 | 10.66 | 66,348 | +0.05(+0.49%) |
Feb 23, 2004 | 10.66 | 10.71 | 10.60 | 10.61 | 343,072 | -0.07(-0.62%) |
Feb 20, 2004 | 10.72 | 10.75 | 10.59 | 10.68 | 267,553 | -0.15(-1.37%) |
Feb 19, 2004 | 11.03 | 11.03 | 10.79 | 10.83 | 255,416 | -0.03(-0.27%) |
Feb 18, 2004 | 11.05 | 11.08 | 10.86 | 10.86 | 228,849 | -0.21(-1.88%) |
Feb 17, 2004 | 11.06 | 11.12 | 11.03 | 11.06 | 91,297 | +0.09(+0.81%) |
Feb 13, 2004 | 11.03 | 11.08 | 10.92 | 10.97 | 58,527 | -0.04(-0.40%) |
Feb 12, 2004 | 11.02 | 11.09 | 10.99 | 11.02 | 61,494 | -0.07(-0.60%) |
Feb 11, 2004 | 10.92 | 11.11 | 10.91 | 11.09 | 150,229 | +0.15(+1.36%) |
Feb 10, 2004 | 10.86 | 10.95 | 10.84 | 10.94 | 70,259 | +0.09(+0.82%) |
Feb 09, 2004 | 10.86 | 10.87 | 10.82 | 10.85 | 78,620 | +0.03(+0.27%) |
Feb 06, 2004 | 10.70 | 10.82 | 10.65 | 10.82 | 64,730 | +0.17(+1.60%) |
Feb 05, 2004 | 10.63 | 10.70 | 10.63 | 10.65 | 46,255 | +0.04(+0.42%) |
Feb 04, 2004 | 10.71 | 10.71 | 10.59 | 10.60 | 54,616 | -0.16(-1.45%) |
Feb 03, 2004 | 10.76 | 10.84 | 10.75 | 10.76 | 328,373 | +0.01(+0.14%) |