Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.744 | 9.779 | 9.641 | 9.695 | 164,400 | +0.01(+0.08%) |
Apr 29, 2004 | 9.706 | 9.821 | 9.683 | 9.687 | 165,711 | -0.23(-2.33%) |
Apr 27, 2004 | 10.06 | 10.06 | 9.897 | 9.918 | 54,538 | -0.10(-1.03%) |
Apr 26, 2004 | 10.19 | 10.19 | 9.967 | 10.02 | 28,317 | -0.07(-0.70%) |
Apr 23, 2004 | 10.11 | 10.12 | 10.02 | 10.09 | 39,854 | +0.01(+0.11%) |
Apr 22, 2004 | 10.07 | 10.09 | 9.941 | 10.08 | 81,282 | +0.13(+1.26%) |
Apr 21, 2004 | 9.840 | 9.954 | 9.826 | 9.954 | 26,744 | +0.14(+1.46%) |
Apr 20, 2004 | 10.07 | 10.07 | 9.811 | 9.811 | 60,306 | -0.31(-3.03%) |
Apr 19, 2004 | 10.09 | 10.16 | 10.09 | 10.12 | 40,379 | +0.02(+0.24%) |
Apr 16, 2004 | 10.05 | 10.12 | 10.05 | 10.09 | 37,757 | +0.02(+0.17%) |
Apr 15, 2004 | 10.20 | 10.24 | 10.02 | 10.08 | 135,820 | -0.11(-1.05%) |
Apr 14, 2004 | 10.44 | 10.44 | 10.18 | 10.18 | 84,429 | -0.31(-2.91%) |
Apr 13, 2004 | 10.68 | 10.68 | 10.45 | 10.49 | 68,172 | -0.11(-1.03%) |
Apr 12, 2004 | 10.61 | 10.62 | 10.58 | 10.60 | 61,355 | -0.02(-0.20%) |
Apr 08, 2004 | 10.70 | 10.70 | 10.57 | 10.62 | 87,051 | -0.17(-1.57%) |
Apr 07, 2004 | 10.76 | 10.79 | 10.69 | 10.79 | 88,099 | +0.05(+0.46%) |
Apr 06, 2004 | 10.70 | 10.78 | 10.61 | 10.74 | 121,661 | +0.09(+0.84%) |
Apr 05, 2004 | 10.44 | 10.81 | 10.44 | 10.65 | 152,077 | +0.22(+2.08%) |
Apr 02, 2004 | 10.32 | 10.47 | 10.15 | 10.43 | 635,053 | +0.07(+0.70%) |
Apr 01, 2004 | 10.29 | 10.36 | 10.26 | 10.36 | 109,076 | +0.07(+0.65%) |
Mar 31, 2004 | 10.41 | 10.42 | 10.29 | 10.29 | 190,358 | -0.16(-1.50%) |
Mar 30, 2004 | 10.45 | 10.47 | 10.43 | 10.45 | 51,391 | -0.00(-0.02%) |
Mar 29, 2004 | 10.39 | 10.52 | 10.39 | 10.45 | 76,563 | +0.10(+0.92%) |
Mar 26, 2004 | 10.29 | 10.35 | 10.27 | 10.35 | 66,599 | +0.14(+1.32%) |
Mar 25, 2004 | 10.10 | 10.24 | 10.09 | 10.22 | 104,880 | +0.20(+1.96%) |
Mar 24, 2004 | 10.07 | 10.07 | 9.988 | 10.02 | 83,380 | -0.09(-0.85%) |
Mar 23, 2004 | 10.13 | 10.13 | 10.06 | 10.11 | 512,867 | +0.00(+0.02%) |
Mar 22, 2004 | 10.12 | 10.16 | 10.07 | 10.11 | 61,879 | -0.01(-0.13%) |
Mar 19, 2004 | 10.11 | 10.22 | 10.11 | 10.12 | 61,879 | +0.01(+0.09%) |
Mar 18, 2004 | 10.07 | 10.15 | 10.07 | 10.11 | 66,599 | +0.06(+0.63%) |
Mar 17, 2004 | 9.967 | 10.09 | 9.966 | 10.05 | 51,916 | +0.05(+0.50%) |
Mar 16, 2004 | 9.983 | 10.03 | 9.947 | 9.998 | 55,586 | +0.11(+1.16%) |
Mar 15, 2004 | 9.916 | 9.916 | 9.849 | 9.884 | 80,233 | -0.00(-0.02%) |
Mar 12, 2004 | 9.897 | 9.897 | 9.798 | 9.886 | 117,991 | -0.09(-0.88%) |
Mar 11, 2004 | 9.954 | 10.00 | 9.906 | 9.973 | 117,466 | -0.01(-0.10%) |
Mar 10, 2004 | 10.07 | 10.07 | 9.981 | 9.983 | 79,709 | -0.09(-0.93%) |
Mar 09, 2004 | 10.05 | 10.13 | 10.04 | 10.08 | 98,588 | +0.00(+0.00%) |
Mar 08, 2004 | 10.04 | 10.09 | 10.04 | 10.08 | 105,929 | +0.05(+0.46%) |
Mar 05, 2004 | 10.01 | 10.09 | 9.994 | 10.03 | 122,186 | +0.10(+1.06%) |
Mar 04, 2004 | 9.886 | 9.966 | 9.878 | 9.926 | 98,588 | +0.08(+0.77%) |
Mar 03, 2004 | 9.674 | 9.851 | 9.647 | 9.849 | 275,836 | +0.16(+1.69%) |
Mar 02, 2004 | 9.725 | 9.725 | 9.649 | 9.685 | 195,078 | +0.03(+0.28%) |
Mar 01, 2004 | 9.805 | 9.836 | 9.641 | 9.659 | 201,895 | -0.10(-1.04%) |
Feb 27, 2004 | 9.651 | 9.796 | 9.617 | 9.760 | 155,223 | +0.07(+0.73%) |
Feb 26, 2004 | 9.575 | 9.689 | 9.559 | 9.689 | 49,294 | +0.11(+1.20%) |
Feb 25, 2004 | 9.645 | 9.645 | 9.573 | 9.575 | 41,952 | -0.09(-0.91%) |
Feb 24, 2004 | 9.584 | 9.687 | 9.546 | 9.662 | 83,380 | +0.04(+0.46%) |
Feb 23, 2004 | 9.693 | 9.693 | 9.601 | 9.619 | 49,294 | -0.08(-0.83%) |
Feb 20, 2004 | 9.844 | 9.844 | 9.662 | 9.699 | 98,588 | -0.18(-1.83%) |
Feb 19, 2004 | 9.876 | 9.994 | 9.876 | 9.880 | 58,208 | -0.04(-0.38%) |
Feb 18, 2004 | 10.05 | 10.10 | 9.897 | 9.918 | 38,281 | -0.12(-1.20%) |
Feb 17, 2004 | 10.07 | 10.08 | 10.01 | 10.04 | 88,099 | +0.07(+0.69%) |
Feb 13, 2004 | 9.998 | 10.02 | 9.927 | 9.969 | 63,452 | +0.03(+0.35%) |
Feb 12, 2004 | 9.905 | 9.956 | 9.866 | 9.935 | 91,246 | +0.01(+0.12%) |
Feb 11, 2004 | 9.788 | 9.983 | 9.788 | 9.924 | 126,905 | +0.14(+1.38%) |
Feb 10, 2004 | 9.790 | 9.838 | 9.767 | 9.788 | 62,404 | +0.00(+0.02%) |
Feb 09, 2004 | 9.763 | 9.786 | 9.704 | 9.786 | 51,916 | +0.06(+0.67%) |
Feb 06, 2004 | 9.706 | 9.746 | 9.689 | 9.722 | 37,757 | +0.11(+1.15%) |
Feb 05, 2004 | 9.722 | 9.763 | 9.611 | 9.611 | 43,525 | -0.06(-0.65%) |
Feb 04, 2004 | 9.702 | 9.722 | 9.647 | 9.674 | 46,147 | -0.02(-0.24%) |
Feb 03, 2004 | 9.720 | 9.815 | 9.687 | 9.697 | 68,172 | -0.03(-0.35%) |