Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.829 | 9.942 | 9.744 | 9.801 | 232,243 | -0.04(-0.43%) |
Apr 29, 2004 | 9.885 | 9.975 | 9.758 | 9.843 | 231,179 | -0.03(-0.29%) |
Apr 28, 2004 | 10.07 | 10.07 | 9.787 | 9.871 | 429,738 | -0.23(-2.23%) |
Apr 27, 2004 | 10.07 | 10.11 | 10.02 | 10.10 | 290,037 | +0.01(+0.08%) |
Apr 26, 2004 | 10.17 | 10.22 | 10.04 | 10.09 | 245,716 | -0.08(-0.78%) |
Apr 23, 2004 | 10.13 | 10.18 | 10.07 | 10.17 | 212,387 | +0.02(+0.17%) |
Apr 22, 2004 | 10.29 | 10.29 | 10.12 | 10.15 | 520,508 | -0.11(-1.10%) |
Apr 21, 2004 | 10.25 | 10.27 | 10.12 | 10.26 | 511,998 | +0.03(+0.25%) |
Apr 20, 2004 | 10.55 | 10.70 | 10.20 | 10.24 | 195,367 | -0.28(-2.68%) |
Apr 19, 2004 | 10.59 | 10.61 | 10.38 | 10.52 | 346,769 | -0.07(-0.67%) |
Apr 16, 2004 | 10.83 | 10.86 | 10.59 | 10.59 | 174,802 | -0.24(-2.21%) |
Apr 15, 2004 | 10.90 | 10.90 | 10.74 | 10.83 | 193,594 | -0.04(-0.39%) |
Apr 14, 2004 | 10.89 | 11.00 | 10.77 | 10.87 | 104,598 | -0.02(-0.21%) |
Apr 13, 2004 | 11.14 | 11.14 | 10.89 | 10.89 | 123,390 | -0.25(-2.20%) |
Apr 12, 2004 | 11.00 | 11.22 | 11.00 | 11.14 | 139,345 | +0.18(+1.65%) |
Apr 08, 2004 | 11.14 | 11.18 | 10.96 | 10.96 | 111,334 | -0.16(-1.42%) |
Apr 07, 2004 | 11.11 | 11.22 | 11.02 | 11.12 | 127,999 | -0.02(-0.18%) |
Apr 06, 2004 | 11.13 | 11.24 | 11.07 | 11.14 | 234,015 | +0.01(+0.10%) |
Apr 05, 2004 | 10.94 | 11.19 | 10.91 | 11.13 | 359,888 | +0.16(+1.41%) |
Apr 02, 2004 | 11.04 | 11.04 | 10.83 | 10.97 | 203,877 | -0.05(-0.41%) |
Apr 01, 2004 | 10.86 | 11.05 | 10.86 | 11.02 | 341,095 | +0.13(+1.19%) |
Mar 31, 2004 | 11.02 | 11.08 | 10.86 | 10.89 | 298,193 | -0.11(-1.03%) |
Mar 30, 2004 | 10.92 | 11.07 | 10.92 | 11.00 | 176,221 | +0.07(+0.67%) |
Mar 29, 2004 | 10.65 | 10.93 | 10.65 | 10.93 | 243,943 | +0.28(+2.60%) |
Mar 26, 2004 | 10.73 | 10.77 | 10.60 | 10.65 | 202,104 | -0.06(-0.61%) |
Mar 25, 2004 | 10.70 | 10.78 | 10.59 | 10.71 | 204,232 | -0.00(-0.03%) |
Mar 24, 2004 | 10.89 | 10.89 | 10.69 | 10.72 | 222,669 | -0.17(-1.55%) |
Mar 23, 2004 | 10.97 | 11.13 | 10.87 | 10.89 | 178,348 | -0.05(-0.49%) |
Mar 22, 2004 | 10.96 | 11.04 | 10.87 | 10.94 | 215,223 | -0.00(-0.03%) |
Mar 19, 2004 | 10.96 | 11.21 | 10.84 | 10.94 | 165,229 | +0.02(+0.21%) |
Mar 18, 2004 | 11.03 | 11.05 | 10.91 | 10.92 | 86,869 | -0.11(-0.97%) |
Mar 17, 2004 | 10.87 | 11.08 | 10.87 | 11.03 | 163,102 | +0.17(+1.56%) |
Mar 16, 2004 | 10.86 | 10.90 | 10.86 | 10.86 | 231,888 | +0.00(+0.00%) |
Mar 15, 2004 | 10.91 | 10.98 | 10.84 | 10.86 | 325,494 | -0.06(-0.52%) |
Mar 12, 2004 | 10.87 | 10.91 | 10.82 | 10.91 | 341,805 | +0.06(+0.52%) |
Mar 11, 2004 | 11.03 | 11.06 | 10.86 | 10.86 | 175,866 | -0.18(-1.66%) |
Mar 10, 2004 | 11.14 | 11.30 | 11.01 | 11.04 | 110,625 | -0.09(-0.84%) |
Mar 09, 2004 | 11.51 | 11.51 | 11.13 | 11.13 | 183,667 | -0.38(-3.33%) |
Mar 08, 2004 | 11.25 | 11.52 | 11.22 | 11.52 | 184,376 | +0.27(+2.36%) |
Mar 05, 2004 | 11.34 | 11.42 | 11.24 | 11.25 | 118,426 | -0.10(-0.89%) |
Mar 04, 2004 | 11.25 | 11.35 | 11.15 | 11.35 | 444,630 | +0.12(+1.03%) |
Mar 03, 2004 | 11.34 | 11.34 | 11.16 | 11.24 | 138,991 | -0.08(-0.75%) |
Mar 02, 2004 | 11.39 | 11.44 | 11.32 | 11.32 | 102,116 | -0.09(-0.77%) |
Mar 01, 2004 | 11.28 | 11.41 | 11.26 | 11.41 | 80,487 | +0.13(+1.15%) |
Feb 27, 2004 | 11.18 | 11.30 | 11.18 | 11.28 | 312,730 | +0.07(+0.63%) |
Feb 26, 2004 | 11.20 | 11.24 | 11.16 | 11.21 | 380,098 | -0.01(-0.13%) |
Feb 25, 2004 | 11.19 | 11.25 | 11.15 | 11.22 | 209,550 | +0.02(+0.15%) |
Feb 24, 2004 | 11.02 | 11.21 | 11.00 | 11.21 | 210,614 | +0.20(+1.85%) |
Feb 23, 2004 | 11.04 | 11.06 | 11.00 | 11.00 | 222,669 | -0.01(-0.13%) |
Feb 20, 2004 | 11.05 | 11.07 | 11.00 | 11.02 | 249,971 | -0.03(-0.28%) |
Feb 19, 2004 | 11.17 | 11.17 | 11.05 | 11.05 | 180,121 | -0.10(-0.89%) |
Feb 18, 2004 | 11.04 | 11.22 | 11.00 | 11.15 | 104,243 | +0.13(+1.15%) |
Feb 17, 2004 | 11.06 | 11.19 | 11.02 | 11.02 | 193,240 | +0.00(+0.03%) |
Feb 13, 2004 | 11.14 | 11.26 | 11.02 | 11.02 | 157,074 | -0.12(-1.04%) |
Feb 12, 2004 | 11.37 | 11.38 | 11.13 | 11.13 | 70,913 | -0.26(-2.28%) |
Feb 11, 2004 | 11.46 | 11.46 | 11.32 | 11.39 | 87,578 | -0.07(-0.61%) |
Feb 10, 2004 | 11.07 | 11.46 | 11.07 | 11.46 | 160,974 | +0.35(+3.17%) |
Feb 09, 2004 | 11.17 | 11.23 | 11.10 | 11.11 | 111,334 | -0.02(-0.20%) |
Feb 06, 2004 | 11.04 | 11.21 | 11.00 | 11.13 | 112,753 | +0.12(+1.13%) |
Feb 05, 2004 | 10.99 | 11.07 | 10.98 | 11.01 | 167,711 | +0.00(+0.00%) |
Feb 04, 2004 | 11.29 | 11.32 | 11.01 | 11.01 | 331,167 | -0.28(-2.47%) |
Feb 03, 2004 | 11.40 | 11.41 | 11.29 | 11.29 | 155,301 | -0.10(-0.89%) |