Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.05 | 10.12 | 9.923 | 9.970 | 4,543,173 | -0.08(-0.76%) |
Apr 29, 2004 | 10.17 | 10.30 | 9.915 | 10.05 | 3,382,841 | -0.13(-1.24%) |
Apr 28, 2004 | 10.31 | 10.31 | 10.15 | 10.17 | 3,825,591 | -0.18(-1.70%) |
Apr 27, 2004 | 10.28 | 10.44 | 10.21 | 10.35 | 3,764,887 | +0.06(+0.63%) |
Apr 26, 2004 | 10.31 | 10.36 | 10.24 | 10.28 | 2,830,460 | +0.01(+0.06%) |
Apr 23, 2004 | 10.25 | 10.32 | 10.13 | 10.28 | 2,765,829 | -0.08(-0.77%) |
Apr 22, 2004 | 10.13 | 10.43 | 10.13 | 10.36 | 4,513,273 | +0.15(+1.48%) |
Apr 21, 2004 | 10.11 | 10.29 | 10.09 | 10.20 | 3,600,894 | +0.09(+0.90%) |
Apr 20, 2004 | 10.25 | 10.36 | 10.11 | 10.11 | 4,801,393 | -0.14(-1.34%) |
Apr 19, 2004 | 10.31 | 10.34 | 10.16 | 10.25 | 2,367,173 | -0.09(-0.85%) |
Apr 16, 2004 | 10.26 | 10.37 | 10.19 | 10.34 | 5,562,163 | +0.22(+2.21%) |
Apr 15, 2004 | 10.14 | 10.20 | 10.03 | 10.12 | 3,358,076 | +0.03(+0.26%) |
Apr 14, 2004 | 10.04 | 10.16 | 9.991 | 10.09 | 3,139,721 | -0.04(-0.42%) |
Apr 13, 2004 | 10.37 | 10.37 | 10.06 | 10.13 | 3,304,922 | -0.14(-1.40%) |
Apr 12, 2004 | 10.17 | 10.33 | 10.15 | 10.28 | 2,168,449 | +0.14(+1.36%) |
Apr 08, 2004 | 10.31 | 10.33 | 10.09 | 10.14 | 2,716,903 | -0.07(-0.66%) |
Apr 07, 2004 | 10.32 | 10.35 | 10.16 | 10.21 | 3,062,104 | -0.11(-1.08%) |
Apr 06, 2004 | 10.22 | 10.44 | 10.21 | 10.32 | 5,012,500 | +0.02(+0.23%) |
Apr 05, 2004 | 10.11 | 10.29 | 10.03 | 10.29 | 4,350,187 | +0.23(+2.29%) |
Apr 02, 2004 | 10.02 | 10.16 | 9.798 | 10.06 | 6,474,542 | +0.14(+1.40%) |
Apr 01, 2004 | 9.922 | 10.03 | 9.861 | 9.925 | 5,562,767 | +0.00(+0.05%) |
Mar 31, 2004 | 10.02 | 10.03 | 9.875 | 9.920 | 4,355,321 | -0.10(-0.99%) |
Mar 30, 2004 | 9.980 | 10.11 | 9.938 | 10.02 | 5,729,477 | +0.04(+0.40%) |
Mar 29, 2004 | 9.900 | 10.10 | 9.892 | 9.980 | 6,663,904 | +0.12(+1.21%) |
Mar 26, 2004 | 9.900 | 9.990 | 9.861 | 9.861 | 4,157,201 | -0.11(-1.06%) |
Mar 25, 2004 | 9.900 | 9.991 | 9.763 | 9.966 | 4,036,396 | +0.13(+1.36%) |
Mar 24, 2004 | 9.885 | 9.927 | 9.766 | 9.832 | 3,685,155 | -0.05(-0.54%) |
Mar 23, 2004 | 9.874 | 9.933 | 9.804 | 9.885 | 5,166,224 | +0.03(+0.30%) |
Mar 22, 2004 | 9.998 | 10.04 | 9.735 | 9.856 | 6,213,301 | -0.14(-1.42%) |
Mar 19, 2004 | 10.10 | 10.12 | 9.993 | 9.998 | 3,319,418 | -0.19(-1.85%) |
Mar 18, 2004 | 10.20 | 10.26 | 10.08 | 10.19 | 3,511,196 | -0.12(-1.12%) |
Mar 17, 2004 | 10.12 | 10.34 | 10.10 | 10.30 | 3,075,694 | +0.20(+2.00%) |
Mar 16, 2004 | 10.11 | 10.24 | 9.996 | 10.10 | 3,593,041 | +0.06(+0.61%) |
Mar 15, 2004 | 10.05 | 10.16 | 9.933 | 10.04 | 4,520,220 | -0.07(-0.70%) |
Mar 12, 2004 | 9.991 | 10.14 | 9.914 | 10.11 | 3,966,027 | +0.21(+2.09%) |
Mar 11, 2004 | 10.13 | 10.20 | 9.894 | 9.904 | 5,647,330 | -0.33(-3.20%) |
Mar 10, 2004 | 10.52 | 10.53 | 10.21 | 10.23 | 6,404,173 | -0.27(-2.60%) |
Mar 09, 2004 | 10.51 | 10.63 | 10.44 | 10.50 | 5,676,021 | -0.00(-0.02%) |
Mar 08, 2004 | 10.44 | 10.58 | 10.43 | 10.51 | 4,623,206 | +0.07(+0.65%) |
Mar 05, 2004 | 10.31 | 10.47 | 10.25 | 10.44 | 3,420,592 | +0.13(+1.25%) |
Mar 04, 2004 | 10.25 | 10.31 | 10.21 | 10.31 | 2,419,723 | +0.04(+0.42%) |
Mar 03, 2004 | 10.26 | 10.30 | 10.22 | 10.27 | 3,307,036 | -0.02(-0.23%) |
Mar 02, 2004 | 10.49 | 10.49 | 10.27 | 10.29 | 4,273,174 | -0.20(-1.91%) |
Mar 01, 2004 | 10.41 | 10.55 | 10.40 | 10.49 | 3,399,149 | +0.15(+1.41%) |
Feb 27, 2004 | 10.38 | 10.42 | 10.28 | 10.34 | 6,666,018 | -0.02(-0.21%) |
Feb 26, 2004 | 10.37 | 10.38 | 10.33 | 10.37 | 3,487,639 | +0.00(+0.00%) |
Feb 25, 2004 | 10.26 | 10.39 | 10.25 | 10.37 | 2,648,649 | +0.12(+1.18%) |
Feb 24, 2004 | 10.35 | 10.35 | 10.16 | 10.24 | 5,657,598 | -0.12(-1.15%) |
Feb 23, 2004 | 10.47 | 10.48 | 10.27 | 10.36 | 2,033,449 | -0.11(-1.06%) |
Feb 20, 2004 | 10.51 | 10.53 | 10.39 | 10.47 | 3,722,001 | -0.01(-0.14%) |
Feb 19, 2004 | 10.55 | 10.61 | 10.46 | 10.49 | 3,156,633 | -0.05(-0.46%) |
Feb 18, 2004 | 10.59 | 10.62 | 10.45 | 10.54 | 2,202,878 | -0.07(-0.63%) |
Feb 17, 2004 | 10.68 | 10.72 | 10.57 | 10.60 | 2,858,849 | +0.05(+0.50%) |
Feb 13, 2004 | 10.66 | 10.77 | 10.52 | 10.55 | 2,095,664 | -0.08(-0.72%) |
Feb 12, 2004 | 10.71 | 10.79 | 10.62 | 10.63 | 2,772,474 | -0.12(-1.14%) |
Feb 11, 2004 | 10.58 | 10.82 | 10.48 | 10.75 | 5,003,742 | +0.10(+0.98%) |
Feb 10, 2004 | 10.63 | 10.65 | 10.52 | 10.65 | 2,757,977 | +0.06(+0.61%) |
Feb 09, 2004 | 10.71 | 10.71 | 10.55 | 10.58 | 2,432,106 | -0.13(-1.19%) |
Feb 06, 2004 | 10.48 | 10.73 | 10.45 | 10.71 | 3,523,881 | +0.19(+1.83%) |
Feb 05, 2004 | 10.29 | 10.65 | 10.28 | 10.52 | 6,121,188 | +0.25(+2.48%) |
Feb 04, 2004 | 10.26 | 10.42 | 10.19 | 10.26 | 4,677,266 | -0.00(-0.03%) |
Feb 03, 2004 | 10.33 | 10.50 | 10.24 | 10.26 | 5,239,311 | -0.19(-1.85%) |