Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.41 | 11.55 | 11.00 | 11.36 | 2,713,800 | -0.03(-0.29%) |
Apr 29, 2004 | 11.39 | 11.42 | 11.28 | 11.39 | 2,321,700 | +0.02(+0.20%) |
Apr 28, 2004 | 11.33 | 11.42 | 11.25 | 11.37 | 2,415,300 | +0.12(+1.07%) |
Apr 27, 2004 | 11.20 | 11.29 | 11.20 | 11.25 | 1,602,600 | +0.13(+1.16%) |
Apr 26, 2004 | 11.11 | 11.38 | 11.11 | 11.12 | 1,759,800 | +0.02(+0.16%) |
Apr 23, 2004 | 11.09 | 11.14 | 11.00 | 11.10 | 887,100 | +0.06(+0.58%) |
Apr 22, 2004 | 10.89 | 11.09 | 10.87 | 11.04 | 1,111,800 | +0.17(+1.53%) |
Apr 21, 2004 | 10.81 | 10.96 | 10.81 | 10.87 | 1,422,900 | +0.08(+0.74%) |
Apr 20, 2004 | 10.87 | 10.93 | 10.79 | 10.79 | 1,359,600 | -0.04(-0.39%) |
Apr 19, 2004 | 10.89 | 10.89 | 10.75 | 10.83 | 816,900 | +0.03(+0.29%) |
Apr 16, 2004 | 10.53 | 10.82 | 10.51 | 10.80 | 1,574,700 | +0.28(+2.66%) |
Apr 15, 2004 | 10.62 | 10.62 | 10.47 | 10.52 | 1,515,000 | -0.05(-0.46%) |
Apr 14, 2004 | 10.53 | 10.65 | 10.52 | 10.57 | 718,800 | +0.00(+0.02%) |
Apr 13, 2004 | 10.88 | 11.09 | 10.52 | 10.57 | 1,693,200 | -0.22(-2.02%) |
Apr 12, 2004 | 10.75 | 10.85 | 10.75 | 10.78 | 921,900 | +0.08(+0.73%) |
Apr 08, 2004 | 10.80 | 10.89 | 10.66 | 10.71 | 1,539,000 | -0.06(-0.58%) |
Apr 07, 2004 | 10.67 | 10.84 | 10.66 | 10.77 | 1,407,600 | +0.11(+1.02%) |
Apr 06, 2004 | 10.71 | 10.71 | 10.64 | 10.66 | 1,032,300 | -0.06(-0.58%) |
Apr 05, 2004 | 10.67 | 10.79 | 10.67 | 10.72 | 1,838,700 | +0.06(+0.54%) |
Apr 02, 2004 | 10.77 | 10.82 | 10.64 | 10.66 | 936,900 | +0.13(+1.24%) |
Apr 01, 2004 | 10.58 | 10.61 | 10.40 | 10.53 | 1,546,800 | -0.08(-0.73%) |
Mar 31, 2004 | 10.66 | 10.70 | 10.57 | 10.61 | 1,133,400 | -0.01(-0.08%) |
Mar 30, 2004 | 10.64 | 10.68 | 10.57 | 10.62 | 782,400 | +0.00(+0.00%) |
Mar 29, 2004 | 10.68 | 10.88 | 10.58 | 10.62 | 1,895,100 | +0.09(+0.82%) |
Mar 26, 2004 | 10.33 | 10.62 | 10.27 | 10.53 | 2,234,100 | +0.17(+1.65%) |
Mar 25, 2004 | 10.02 | 10.36 | 10.00 | 10.36 | 1,695,600 | +0.34(+3.39%) |
Mar 24, 2004 | 9.989 | 10.07 | 9.984 | 10.02 | 873,900 | +0.03(+0.33%) |
Mar 23, 2004 | 9.804 | 9.998 | 9.802 | 9.989 | 813,000 | +0.18(+1.88%) |
Mar 22, 2004 | 10.00 | 10.00 | 9.804 | 9.804 | 539,700 | -0.20(-1.96%) |
Mar 19, 2004 | 10.01 | 10.08 | 9.993 | 10.00 | 544,200 | +0.02(+0.18%) |
Mar 18, 2004 | 9.956 | 10.02 | 9.889 | 9.982 | 2,223,900 | +0.02(+0.22%) |
Mar 17, 2004 | 9.933 | 10.04 | 9.900 | 9.960 | 1,204,500 | +0.02(+0.16%) |
Mar 16, 2004 | 9.944 | 9.976 | 9.931 | 9.944 | 984,900 | +0.02(+0.20%) |
Mar 15, 2004 | 9.889 | 9.971 | 9.889 | 9.924 | 1,632,900 | +0.08(+0.81%) |
Mar 12, 2004 | 9.711 | 9.856 | 9.711 | 9.844 | 1,224,600 | +0.16(+1.61%) |
Mar 11, 2004 | 9.942 | 9.942 | 9.687 | 9.689 | 996,300 | -0.28(-2.77%) |
Mar 10, 2004 | 10.06 | 10.10 | 9.911 | 9.964 | 1,024,800 | -0.11(-1.12%) |
Mar 09, 2004 | 10.22 | 10.22 | 10.05 | 10.08 | 461,100 | -0.14(-1.35%) |
Mar 08, 2004 | 10.28 | 10.37 | 10.18 | 10.22 | 665,400 | -0.06(-0.58%) |
Mar 05, 2004 | 10.27 | 10.36 | 10.24 | 10.28 | 1,130,700 | +0.01(+0.09%) |
Mar 04, 2004 | 10.23 | 10.27 | 10.20 | 10.27 | 804,000 | +0.05(+0.46%) |
Mar 03, 2004 | 10.28 | 10.33 | 10.21 | 10.22 | 676,500 | -0.07(-0.71%) |
Mar 02, 2004 | 10.32 | 10.39 | 10.29 | 10.29 | 752,100 | -0.01(-0.07%) |
Mar 01, 2004 | 10.20 | 10.31 | 10.20 | 10.30 | 1,260,900 | +0.19(+1.85%) |
Feb 27, 2004 | 10.03 | 10.14 | 10.03 | 10.11 | 954,300 | +0.12(+1.16%) |
Feb 26, 2004 | 10.06 | 10.12 | 9.993 | 9.998 | 485,100 | -0.00(-0.02%) |
Feb 25, 2004 | 9.933 | 10.06 | 9.916 | 10.00 | 1,001,400 | +0.02(+0.24%) |
Feb 24, 2004 | 9.878 | 9.991 | 9.744 | 9.976 | 877,200 | +0.10(+0.99%) |
Feb 23, 2004 | 10.04 | 10.05 | 9.793 | 9.878 | 881,700 | -0.11(-1.11%) |
Feb 20, 2004 | 10.13 | 10.14 | 9.864 | 9.989 | 1,001,100 | -0.16(-1.56%) |
Feb 19, 2004 | 10.27 | 10.28 | 10.14 | 10.15 | 648,300 | -0.11(-1.06%) |
Feb 18, 2004 | 10.32 | 10.33 | 10.14 | 10.26 | 2,131,500 | -0.05(-0.52%) |
Feb 17, 2004 | 10.11 | 10.44 | 9.984 | 10.31 | 2,492,700 | +0.33(+3.34%) |
Feb 13, 2004 | 9.809 | 10.04 | 9.809 | 9.976 | 1,569,300 | +0.17(+1.72%) |
Feb 12, 2004 | 9.667 | 9.931 | 9.653 | 9.807 | 1,853,400 | +0.34(+3.59%) |
Feb 11, 2004 | 9.222 | 9.644 | 9.222 | 9.467 | 3,369,000 | +0.50(+5.58%) |
Feb 10, 2004 | 8.984 | 9.002 | 8.911 | 8.967 | 707,100 | -0.07(-0.81%) |
Feb 09, 2004 | 9.044 | 9.067 | 8.969 | 9.040 | 624,000 | +0.02(+0.20%) |
Feb 06, 2004 | 8.909 | 9.022 | 8.889 | 9.022 | 678,300 | +0.09(+1.02%) |
Feb 05, 2004 | 9.111 | 9.131 | 8.840 | 8.931 | 1,169,400 | -0.19(-2.12%) |
Feb 04, 2004 | 9.216 | 9.220 | 9.122 | 9.124 | 927,300 | -0.09(-0.96%) |
Feb 03, 2004 | 9.167 | 9.278 | 9.167 | 9.213 | 1,050,900 | +0.08(+0.90%) |