Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.40 | 10.41 | 10.21 | 10.30 | 63,200 | -0.04(-0.43%) |
Apr 29, 2004 | 10.36 | 10.36 | 10.33 | 10.35 | 51,420 | +0.01(+0.06%) |
Apr 28, 2004 | 10.36 | 10.40 | 10.31 | 10.34 | 195,332 | -0.02(-0.18%) |
Apr 27, 2004 | 10.36 | 10.36 | 10.35 | 10.36 | 13,054 | -0.01(-0.06%) |
Apr 26, 2004 | 10.36 | 10.41 | 10.36 | 10.36 | 296,421 | +0.01(+0.06%) |
Apr 23, 2004 | 10.36 | 10.36 | 10.33 | 10.36 | 25,630 | -0.01(-0.06%) |
Apr 22, 2004 | 10.40 | 10.40 | 10.33 | 10.36 | 321,892 | +0.00(+0.00%) |
Apr 21, 2004 | 10.36 | 10.43 | 10.30 | 10.36 | 284,163 | -0.05(-0.48%) |
Apr 20, 2004 | 10.46 | 10.56 | 10.37 | 10.41 | 158,240 | -0.08(-0.72%) |
Apr 19, 2004 | 10.59 | 10.59 | 10.46 | 10.49 | 193,103 | -0.04(-0.36%) |
Apr 16, 2004 | 10.55 | 10.59 | 10.52 | 10.53 | 113,983 | -0.03(-0.24%) |
Apr 15, 2004 | 10.55 | 10.71 | 10.55 | 10.55 | 95,517 | +0.03(+0.24%) |
Apr 14, 2004 | 10.55 | 10.56 | 10.49 | 10.53 | 39,321 | -0.03(-0.30%) |
Apr 13, 2004 | 10.65 | 10.65 | 10.55 | 10.56 | 56,514 | -0.06(-0.59%) |
Apr 12, 2004 | 10.49 | 10.65 | 10.49 | 10.62 | 67,976 | +0.16(+1.50%) |
Apr 08, 2004 | 10.40 | 10.55 | 10.40 | 10.47 | 31,839 | +0.12(+1.15%) |
Apr 07, 2004 | 10.31 | 10.38 | 10.31 | 10.35 | 46,803 | +0.04(+0.43%) |
Apr 06, 2004 | 10.65 | 10.65 | 10.30 | 10.30 | 268,403 | -0.35(-3.24%) |
Apr 05, 2004 | 10.71 | 10.71 | 10.65 | 10.65 | 63,041 | +0.00(+0.00%) |
Apr 02, 2004 | 10.63 | 10.68 | 10.63 | 10.65 | 105,068 | +0.03(+0.24%) |
Apr 01, 2004 | 10.33 | 10.68 | 10.33 | 10.62 | 124,809 | +0.33(+3.17%) |
Mar 31, 2004 | 10.16 | 10.40 | 10.15 | 10.30 | 396,396 | +0.13(+1.30%) |
Mar 30, 2004 | 10.06 | 10.33 | 10.02 | 10.16 | 222,395 | +0.11(+1.06%) |
Mar 29, 2004 | 10.02 | 10.14 | 10.01 | 10.06 | 68,931 | +0.06(+0.56%) |
Mar 26, 2004 | 9.862 | 10.02 | 9.862 | 10.00 | 124,331 | +0.19(+1.99%) |
Mar 25, 2004 | 9.894 | 9.894 | 9.736 | 9.806 | 87,238 | -0.09(-0.89%) |
Mar 24, 2004 | 9.894 | 10.00 | 9.862 | 9.894 | 494,938 | -0.03(-0.32%) |
Mar 23, 2004 | 9.705 | 9.975 | 9.699 | 9.925 | 138,818 | +0.33(+3.40%) |
Mar 22, 2004 | 9.862 | 9.862 | 9.542 | 9.598 | 94,402 | -0.25(-2.55%) |
Mar 19, 2004 | 10.05 | 10.05 | 9.793 | 9.850 | 107,934 | -0.30(-2.91%) |
Mar 18, 2004 | 9.831 | 10.23 | 9.831 | 10.14 | 38,684 | +0.41(+4.19%) |
Mar 17, 2004 | 9.705 | 9.862 | 9.705 | 9.736 | 40,117 | -0.01(-0.06%) |
Mar 16, 2004 | 10.05 | 10.07 | 9.661 | 9.743 | 141,842 | -0.28(-2.82%) |
Mar 15, 2004 | 10.11 | 10.16 | 9.730 | 10.03 | 462,621 | -0.06(-0.56%) |
Mar 12, 2004 | 10.11 | 10.14 | 10.08 | 10.08 | 61,290 | -0.09(-0.93%) |
Mar 11, 2004 | 10.33 | 10.36 | 10.18 | 10.18 | 39,958 | -0.23(-2.17%) |
Mar 10, 2004 | 10.47 | 10.55 | 10.40 | 10.40 | 51,579 | -0.06(-0.54%) |
Mar 09, 2004 | 10.40 | 10.49 | 10.40 | 10.46 | 62,882 | +0.09(+0.91%) |
Mar 08, 2004 | 10.41 | 10.45 | 10.36 | 10.36 | 29,451 | -0.04(-0.42%) |
Mar 05, 2004 | 10.24 | 10.42 | 10.19 | 10.41 | 49,828 | +0.11(+1.04%) |
Mar 04, 2004 | 10.42 | 10.43 | 10.29 | 10.30 | 46,962 | -0.11(-1.09%) |
Mar 03, 2004 | 10.49 | 10.52 | 10.36 | 10.41 | 174,637 | -0.02(-0.18%) |
Mar 02, 2004 | 10.42 | 10.45 | 10.34 | 10.43 | 31,043 | +0.01(+0.12%) |
Mar 01, 2004 | 10.43 | 10.52 | 10.33 | 10.42 | 193,899 | -0.04(-0.36%) |
Feb 27, 2004 | 10.52 | 10.57 | 10.43 | 10.46 | 126,719 | +0.00(+0.00%) |
Feb 26, 2004 | 10.05 | 10.46 | 10.05 | 10.46 | 192,626 | +0.25(+2.46%) |
Feb 25, 2004 | 10.21 | 10.34 | 10.21 | 10.21 | 402,923 | -0.31(-2.99%) |
Feb 24, 2004 | 10.58 | 10.58 | 10.49 | 10.52 | 223,669 | -0.01(-0.12%) |
Feb 23, 2004 | 10.49 | 10.58 | 10.46 | 10.53 | 170,975 | -0.02(-0.18%) |
Feb 20, 2004 | 10.55 | 10.67 | 10.52 | 10.55 | 235,131 | -0.03(-0.30%) |
Feb 19, 2004 | 10.38 | 10.64 | 10.28 | 10.58 | 399,261 | +0.23(+2.24%) |
Feb 18, 2004 | 10.18 | 10.35 | 10.11 | 10.35 | 171,612 | +0.21(+2.11%) |
Feb 17, 2004 | 10.30 | 10.30 | 10.05 | 10.14 | 81,667 | -0.01(-0.06%) |
Feb 13, 2004 | 10.21 | 10.21 | 10.07 | 10.14 | 187,054 | +0.09(+0.94%) |
Feb 12, 2004 | 10.02 | 10.23 | 9.862 | 10.05 | 429,349 | +0.23(+2.30%) |
Feb 11, 2004 | 9.674 | 9.824 | 9.579 | 9.824 | 188,487 | +0.18(+1.89%) |
Feb 10, 2004 | 9.548 | 9.642 | 9.517 | 9.642 | 242,295 | +0.16(+1.66%) |
Feb 09, 2004 | 9.705 | 9.705 | 9.454 | 9.485 | 360,418 | -0.18(-1.88%) |
Feb 06, 2004 | 9.655 | 9.699 | 9.642 | 9.667 | 65,110 | +0.04(+0.39%) |
Feb 05, 2004 | 9.642 | 9.655 | 9.561 | 9.630 | 36,614 | +0.02(+0.20%) |
Feb 04, 2004 | 9.705 | 9.831 | 9.517 | 9.611 | 75,776 | -0.06(-0.65%) |
Feb 03, 2004 | 9.799 | 9.831 | 9.642 | 9.674 | 35,818 | -0.08(-0.84%) |