Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.986 | 10.00 | 9.592 | 9.855 | 448,863 | -0.22(-2.17%) |
Apr 29, 2004 | 10.07 | 10.20 | 9.548 | 10.07 | 275,117 | -0.12(-1.20%) |
Apr 28, 2004 | 10.38 | 10.38 | 10.13 | 10.20 | 161,987 | -0.27(-2.59%) |
Apr 27, 2004 | 10.69 | 10.69 | 10.34 | 10.47 | 343,610 | -0.10(-0.91%) |
Apr 26, 2004 | 11.12 | 11.12 | 10.12 | 10.56 | 376,031 | -0.47(-4.29%) |
Apr 23, 2004 | 10.86 | 11.04 | 10.86 | 11.04 | 195,435 | +0.12(+1.12%) |
Apr 22, 2004 | 10.84 | 10.94 | 10.62 | 10.91 | 202,627 | +0.01(+0.08%) |
Apr 21, 2004 | 10.89 | 10.91 | 10.80 | 10.91 | 56,393 | +0.03(+0.24%) |
Apr 20, 2004 | 11.08 | 11.11 | 10.69 | 10.88 | 84,704 | -0.14(-1.27%) |
Apr 19, 2004 | 10.98 | 11.08 | 10.92 | 11.02 | 133,220 | +0.09(+0.80%) |
Apr 16, 2004 | 10.91 | 10.95 | 10.75 | 10.93 | 184,362 | +0.03(+0.24%) |
Apr 15, 2004 | 10.91 | 11.00 | 10.82 | 10.91 | 240,641 | +0.04(+0.40%) |
Apr 14, 2004 | 10.93 | 10.95 | 10.80 | 10.86 | 300,688 | -0.07(-0.64%) |
Apr 13, 2004 | 11.02 | 11.07 | 10.91 | 10.93 | 76,370 | -0.06(-0.56%) |
Apr 12, 2004 | 11.05 | 11.05 | 10.98 | 10.99 | 41,667 | -0.06(-0.55%) |
Apr 08, 2004 | 11.08 | 11.08 | 10.97 | 11.05 | 66,439 | +0.02(+0.16%) |
Apr 07, 2004 | 10.82 | 11.06 | 10.82 | 11.04 | 40,297 | +0.18(+1.61%) |
Apr 06, 2004 | 10.86 | 11.08 | 10.77 | 10.86 | 215,755 | -0.22(-1.98%) |
Apr 05, 2004 | 11.43 | 11.48 | 11.07 | 11.08 | 122,033 | -0.26(-2.32%) |
Apr 02, 2004 | 11.13 | 11.34 | 11.13 | 11.34 | 67,466 | +0.26(+2.37%) |
Apr 01, 2004 | 11.21 | 11.21 | 11.05 | 11.08 | 87,672 | -0.18(-1.56%) |
Mar 31, 2004 | 11.31 | 11.40 | 11.25 | 11.26 | 125,229 | +0.04(+0.31%) |
Mar 30, 2004 | 11.15 | 11.30 | 11.13 | 11.22 | 183,791 | +0.16(+1.42%) |
Mar 29, 2004 | 11.17 | 11.29 | 10.99 | 11.06 | 196,349 | -0.02(-0.16%) |
Mar 26, 2004 | 10.91 | 11.13 | 10.91 | 11.08 | 226,258 | +0.13(+1.20%) |
Mar 25, 2004 | 10.99 | 11.05 | 10.75 | 10.95 | 98,745 | -0.06(-0.56%) |
Mar 24, 2004 | 10.91 | 11.29 | 10.91 | 11.01 | 138,585 | +0.15(+1.37%) |
Mar 23, 2004 | 10.99 | 11.52 | 10.78 | 10.86 | 598,408 | -0.22(-1.98%) |
Mar 22, 2004 | 10.82 | 11.08 | 10.75 | 11.08 | 148,175 | +0.33(+3.10%) |
Mar 19, 2004 | 10.91 | 10.91 | 10.75 | 10.75 | 48,858 | -0.16(-1.45%) |
Mar 18, 2004 | 10.79 | 10.95 | 10.77 | 10.91 | 194,865 | +0.16(+1.47%) |
Mar 17, 2004 | 10.93 | 10.98 | 10.73 | 10.75 | 71,005 | -0.10(-0.89%) |
Mar 16, 2004 | 10.86 | 10.90 | 10.78 | 10.84 | 210,961 | +0.00(+0.00%) |
Mar 15, 2004 | 11.13 | 11.16 | 10.84 | 10.84 | 177,627 | -0.07(-0.64%) |
Mar 12, 2004 | 10.67 | 11.04 | 10.67 | 10.91 | 280,254 | +0.18(+1.71%) |
Mar 11, 2004 | 10.74 | 10.86 | 10.60 | 10.73 | 96,233 | -0.11(-1.05%) |
Mar 10, 2004 | 10.79 | 10.86 | 10.69 | 10.84 | 547,151 | +0.01(+0.08%) |
Mar 09, 2004 | 10.84 | 10.95 | 10.76 | 10.84 | 178,198 | -0.07(-0.64%) |
Mar 08, 2004 | 11.13 | 11.17 | 10.70 | 10.91 | 179,910 | +0.00(+0.00%) |
Mar 05, 2004 | 10.82 | 10.95 | 10.81 | 10.91 | 146,691 | +0.09(+0.81%) |
Mar 04, 2004 | 10.93 | 11.04 | 10.69 | 10.82 | 193,152 | +0.10(+0.90%) |
Mar 03, 2004 | 10.38 | 10.82 | 10.29 | 10.72 | 276,486 | +0.34(+3.29%) |
Mar 02, 2004 | 10.66 | 10.72 | 10.38 | 10.38 | 229,226 | -0.39(-3.66%) |
Mar 01, 2004 | 10.91 | 10.99 | 10.70 | 10.77 | 362,218 | +0.14(+1.32%) |
Feb 27, 2004 | 10.48 | 10.77 | 10.48 | 10.63 | 336,076 | +0.20(+1.93%) |
Feb 26, 2004 | 10.42 | 10.45 | 10.34 | 10.43 | 61,986 | +0.01(+0.08%) |
Feb 25, 2004 | 10.51 | 10.51 | 10.38 | 10.42 | 117,695 | -0.13(-1.24%) |
Feb 24, 2004 | 10.08 | 10.64 | 10.07 | 10.56 | 115,412 | +0.46(+4.51%) |
Feb 23, 2004 | 10.11 | 10.13 | 10.03 | 10.10 | 82,763 | +0.03(+0.26%) |
Feb 20, 2004 | 10.21 | 10.25 | 10.07 | 10.07 | 139,270 | -0.10(-0.95%) |
Feb 19, 2004 | 10.29 | 10.29 | 10.07 | 10.17 | 236,988 | -0.09(-0.85%) |
Feb 18, 2004 | 10.34 | 10.34 | 10.18 | 10.26 | 167,010 | -0.16(-1.51%) |
Feb 17, 2004 | 10.44 | 10.51 | 10.37 | 10.42 | 75,229 | +0.01(+0.08%) |
Feb 13, 2004 | 10.42 | 10.47 | 10.34 | 10.41 | 87,101 | -0.10(-0.92%) |
Feb 12, 2004 | 10.42 | 10.60 | 10.42 | 10.50 | 96,804 | +0.02(+0.17%) |
Feb 11, 2004 | 10.45 | 10.51 | 10.41 | 10.49 | 103,654 | +0.08(+0.76%) |
Feb 10, 2004 | 10.47 | 10.49 | 10.41 | 10.41 | 99,544 | -0.06(-0.59%) |
Feb 09, 2004 | 10.50 | 10.51 | 10.42 | 10.47 | 125,457 | -0.04(-0.33%) |
Feb 06, 2004 | 10.38 | 10.77 | 10.38 | 10.50 | 357,195 | +0.18(+1.70%) |
Feb 05, 2004 | 10.49 | 10.60 | 10.29 | 10.33 | 174,659 | -0.20(-1.91%) |
Feb 04, 2004 | 10.40 | 10.56 | 10.07 | 10.53 | 204,454 | +0.15(+1.43%) |
Feb 03, 2004 | 10.60 | 10.64 | 10.38 | 10.38 | 133,677 | -0.22(-2.07%) |