Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.04 | 10.14 | 9.835 | 9.850 | 468,400 | -0.24(-2.33%) |
Apr 29, 2004 | 10.09 | 10.22 | 9.935 | 10.09 | 376,600 | +0.01(+0.05%) |
Apr 28, 2004 | 10.38 | 10.41 | 10.01 | 10.08 | 403,200 | -0.36(-3.45%) |
Apr 27, 2004 | 10.22 | 10.48 | 10.22 | 10.44 | 281,800 | +0.19(+1.85%) |
Apr 26, 2004 | 10.42 | 10.46 | 10.13 | 10.25 | 316,600 | -0.15(-1.44%) |
Apr 23, 2004 | 10.48 | 10.54 | 10.21 | 10.40 | 292,000 | -0.08(-0.76%) |
Apr 22, 2004 | 10.29 | 10.54 | 10.19 | 10.48 | 289,600 | +0.21(+2.09%) |
Apr 21, 2004 | 10.18 | 10.37 | 10.10 | 10.27 | 301,000 | +0.14(+1.38%) |
Apr 20, 2004 | 9.735 | 10.27 | 9.735 | 10.12 | 666,000 | +0.32(+3.32%) |
Apr 19, 2004 | 10.21 | 10.21 | 9.570 | 9.800 | 1,189,400 | -0.29(-2.92%) |
Apr 16, 2004 | 10.22 | 10.30 | 10.09 | 10.10 | 434,800 | -0.09(-0.88%) |
Apr 15, 2004 | 10.46 | 10.50 | 10.07 | 10.19 | 686,400 | -0.22(-2.11%) |
Apr 14, 2004 | 10.39 | 10.46 | 10.28 | 10.40 | 211,200 | -0.04(-0.43%) |
Apr 13, 2004 | 10.39 | 10.49 | 10.32 | 10.45 | 282,800 | +0.03(+0.29%) |
Apr 12, 2004 | 10.68 | 10.68 | 10.35 | 10.42 | 659,600 | -0.23(-2.21%) |
Apr 08, 2004 | 11.04 | 11.05 | 10.65 | 10.65 | 531,800 | -0.34(-3.09%) |
Apr 07, 2004 | 10.97 | 11.09 | 10.93 | 10.99 | 509,600 | +0.00(+0.05%) |
Apr 06, 2004 | 10.77 | 11.03 | 10.69 | 10.99 | 608,600 | +0.22(+2.04%) |
Apr 05, 2004 | 11.12 | 11.23 | 10.77 | 10.77 | 491,000 | -0.30(-2.71%) |
Apr 02, 2004 | 11.10 | 11.24 | 10.95 | 11.07 | 445,400 | +0.12(+1.05%) |
Apr 01, 2004 | 11.12 | 11.12 | 10.86 | 10.96 | 452,400 | -0.09(-0.81%) |
Mar 31, 2004 | 11.08 | 11.10 | 10.90 | 11.04 | 339,200 | -0.02(-0.14%) |
Mar 30, 2004 | 10.93 | 11.12 | 10.88 | 11.06 | 518,600 | +0.11(+0.96%) |
Mar 29, 2004 | 10.97 | 11.05 | 10.84 | 10.96 | 550,200 | +0.04(+0.32%) |
Mar 26, 2004 | 10.97 | 11.09 | 10.83 | 10.92 | 508,800 | -0.12(-1.04%) |
Mar 25, 2004 | 10.95 | 11.09 | 10.84 | 11.04 | 427,600 | +0.17(+1.52%) |
Mar 24, 2004 | 11.38 | 11.38 | 10.87 | 10.87 | 506,600 | -0.45(-3.93%) |
Mar 23, 2004 | 11.30 | 11.46 | 11.25 | 11.31 | 381,000 | +0.05(+0.44%) |
Mar 22, 2004 | 11.28 | 11.46 | 11.25 | 11.27 | 576,600 | -0.12(-1.01%) |
Mar 19, 2004 | 11.50 | 11.50 | 11.31 | 11.38 | 456,600 | -0.06(-0.52%) |
Mar 18, 2004 | 11.27 | 11.54 | 11.27 | 11.44 | 670,400 | +0.06(+0.57%) |
Mar 17, 2004 | 11.09 | 11.39 | 11.05 | 11.38 | 395,200 | +0.29(+2.66%) |
Mar 16, 2004 | 11.12 | 11.23 | 11.06 | 11.08 | 367,600 | -0.04(-0.40%) |
Mar 15, 2004 | 11.31 | 11.38 | 11.05 | 11.12 | 778,200 | -0.17(-1.51%) |
Mar 12, 2004 | 10.97 | 11.29 | 10.94 | 11.29 | 531,600 | +0.36(+3.24%) |
Mar 11, 2004 | 10.89 | 11.23 | 10.80 | 10.94 | 466,600 | +0.01(+0.09%) |
Mar 10, 2004 | 10.99 | 11.12 | 10.93 | 10.93 | 227,400 | -0.04(-0.32%) |
Mar 09, 2004 | 11.10 | 11.10 | 10.89 | 10.96 | 261,000 | -0.11(-0.95%) |
Mar 08, 2004 | 11.05 | 11.30 | 11.05 | 11.07 | 294,400 | -0.07(-0.67%) |
Mar 05, 2004 | 11.31 | 11.50 | 11.12 | 11.14 | 288,400 | -0.20(-1.72%) |
Mar 04, 2004 | 11.37 | 11.38 | 11.28 | 11.34 | 187,400 | -0.01(-0.04%) |
Mar 03, 2004 | 11.25 | 11.41 | 11.12 | 11.35 | 308,800 | +0.09(+0.75%) |
Mar 02, 2004 | 11.42 | 11.49 | 11.26 | 11.26 | 491,800 | -0.16(-1.40%) |
Mar 01, 2004 | 10.89 | 11.46 | 10.89 | 11.42 | 498,200 | +0.54(+4.92%) |
Feb 27, 2004 | 10.93 | 11.05 | 10.80 | 10.88 | 416,600 | -0.15(-1.40%) |
Feb 26, 2004 | 10.78 | 11.04 | 10.52 | 11.04 | 725,000 | +0.25(+2.32%) |
Feb 25, 2004 | 10.37 | 10.82 | 10.28 | 10.79 | 1,187,400 | +0.34(+3.25%) |
Feb 24, 2004 | 10.93 | 10.93 | 10.45 | 10.45 | 896,600 | -0.43(-3.91%) |
Feb 23, 2004 | 11.01 | 11.09 | 10.86 | 10.88 | 631,200 | -0.19(-1.67%) |
Feb 20, 2004 | 11.07 | 11.20 | 11.05 | 11.06 | 311,600 | -0.03(-0.23%) |
Feb 19, 2004 | 11.07 | 11.20 | 11.04 | 11.09 | 654,600 | +0.03(+0.23%) |
Feb 18, 2004 | 11.24 | 11.24 | 11.05 | 11.06 | 670,800 | -0.14(-1.25%) |
Feb 17, 2004 | 11.11 | 11.24 | 11.11 | 11.20 | 563,400 | +0.07(+0.67%) |
Feb 13, 2004 | 11.38 | 11.39 | 11.12 | 11.12 | 416,800 | -0.16(-1.46%) |
Feb 12, 2004 | 11.39 | 11.40 | 11.25 | 11.29 | 414,600 | -0.21(-1.83%) |
Feb 11, 2004 | 11.42 | 11.50 | 11.21 | 11.50 | 519,000 | +0.08(+0.70%) |
Feb 10, 2004 | 11.45 | 11.50 | 11.32 | 11.42 | 372,400 | -0.08(-0.70%) |
Feb 09, 2004 | 11.44 | 11.57 | 11.43 | 11.50 | 753,800 | +0.02(+0.13%) |
Feb 06, 2004 | 11.28 | 11.50 | 11.12 | 11.48 | 1,058,800 | +0.05(+0.48%) |
Feb 05, 2004 | 11.38 | 11.55 | 11.12 | 11.43 | 774,200 | +0.15(+1.37%) |
Feb 04, 2004 | 10.18 | 11.59 | 10.03 | 11.28 | 3,018,000 | +0.69(+6.52%) |
Feb 03, 2004 | 11.18 | 11.20 | 10.44 | 10.59 | 1,758,000 | -0.61(-5.49%) |