Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.67 | 10.70 | 10.59 | 10.59 | 696,332 | -0.07(-0.66%) |
Apr 29, 2004 | 10.86 | 10.86 | 10.63 | 10.66 | 528,863 | -0.18(-1.64%) |
Apr 28, 2004 | 10.99 | 11.01 | 10.78 | 10.84 | 515,478 | -0.17(-1.53%) |
Apr 27, 2004 | 10.94 | 11.07 | 10.53 | 11.01 | 2,102,692 | +0.10(+0.88%) |
Apr 26, 2004 | 10.83 | 11.14 | 10.83 | 10.91 | 1,277,490 | +0.17(+1.57%) |
Apr 23, 2004 | 10.79 | 10.88 | 10.74 | 10.75 | 266,143 | -0.05(-0.49%) |
Apr 22, 2004 | 10.63 | 10.90 | 10.60 | 10.80 | 253,381 | +0.20(+1.91%) |
Apr 21, 2004 | 10.51 | 10.62 | 10.44 | 10.60 | 226,611 | +0.07(+0.70%) |
Apr 20, 2004 | 10.67 | 10.70 | 10.51 | 10.52 | 276,104 | -0.13(-1.22%) |
Apr 19, 2004 | 10.71 | 10.71 | 10.59 | 10.65 | 360,150 | -0.06(-0.57%) |
Apr 16, 2004 | 10.71 | 10.73 | 10.60 | 10.71 | 376,336 | +0.01(+0.09%) |
Apr 15, 2004 | 10.67 | 10.74 | 10.61 | 10.70 | 326,220 | +0.06(+0.59%) |
Apr 14, 2004 | 10.79 | 10.80 | 10.58 | 10.64 | 761,389 | -0.15(-1.41%) |
Apr 13, 2004 | 10.98 | 11.00 | 10.76 | 10.79 | 315,637 | -0.19(-1.71%) |
Apr 12, 2004 | 10.82 | 10.98 | 10.82 | 10.98 | 298,205 | +0.12(+1.09%) |
Apr 08, 2004 | 10.88 | 10.90 | 10.80 | 10.86 | 423,651 | -0.04(-0.40%) |
Apr 07, 2004 | 10.83 | 10.92 | 10.77 | 10.91 | 234,704 | +0.06(+0.59%) |
Apr 06, 2004 | 10.84 | 10.88 | 10.81 | 10.84 | 198,284 | -0.00(-0.05%) |
Apr 05, 2004 | 10.75 | 10.85 | 10.75 | 10.85 | 410,888 | +0.10(+0.94%) |
Apr 02, 2004 | 10.68 | 10.83 | 10.68 | 10.75 | 441,705 | +0.11(+1.06%) |
Apr 01, 2004 | 10.38 | 10.67 | 10.38 | 10.63 | 1,052,747 | +0.33(+3.20%) |
Mar 31, 2004 | 10.34 | 10.34 | 10.24 | 10.30 | 354,235 | -0.02(-0.16%) |
Mar 30, 2004 | 10.28 | 10.35 | 10.26 | 10.32 | 148,791 | +0.02(+0.16%) |
Mar 29, 2004 | 10.17 | 10.34 | 10.13 | 10.30 | 292,913 | +0.14(+1.41%) |
Mar 26, 2004 | 10.18 | 10.18 | 10.07 | 10.16 | 406,530 | -0.02(-0.22%) |
Mar 25, 2004 | 10.13 | 10.22 | 10.11 | 10.18 | 629,406 | +0.05(+0.54%) |
Mar 24, 2004 | 10.07 | 10.14 | 10.02 | 10.13 | 474,389 | +0.06(+0.62%) |
Mar 23, 2004 | 10.11 | 10.13 | 9.993 | 10.07 | 369,799 | -0.04(-0.38%) |
Mar 22, 2004 | 10.15 | 10.15 | 10.03 | 10.11 | 312,835 | -0.05(-0.46%) |
Mar 19, 2004 | 10.21 | 10.26 | 10.13 | 10.15 | 185,211 | -0.08(-0.74%) |
Mar 18, 2004 | 10.10 | 10.25 | 10.06 | 10.23 | 208,245 | +0.12(+1.22%) |
Mar 17, 2004 | 10.09 | 10.15 | 10.07 | 10.10 | 308,789 | +0.08(+0.80%) |
Mar 16, 2004 | 10.14 | 10.17 | 9.999 | 10.02 | 327,154 | -0.15(-1.44%) |
Mar 15, 2004 | 10.25 | 10.25 | 10.13 | 10.17 | 262,719 | -0.09(-0.92%) |
Mar 12, 2004 | 10.12 | 10.27 | 10.12 | 10.26 | 220,074 | +0.12(+1.17%) |
Mar 11, 2004 | 10.19 | 10.31 | 10.14 | 10.15 | 371,978 | -0.06(-0.55%) |
Mar 10, 2004 | 10.22 | 10.27 | 10.19 | 10.20 | 425,830 | -0.02(-0.20%) |
Mar 09, 2004 | 10.20 | 10.24 | 10.18 | 10.22 | 217,895 | +0.01(+0.08%) |
Mar 08, 2004 | 10.24 | 10.26 | 10.20 | 10.21 | 271,124 | -0.03(-0.28%) |
Mar 05, 2004 | 10.13 | 10.26 | 10.11 | 10.24 | 260,229 | +0.09(+0.90%) |
Mar 04, 2004 | 10.04 | 10.24 | 10.02 | 10.15 | 239,685 | +0.09(+0.85%) |
Mar 03, 2004 | 9.983 | 10.09 | 9.927 | 10.07 | 249,957 | +0.08(+0.84%) |
Mar 02, 2004 | 10.19 | 10.19 | 9.983 | 9.983 | 482,794 | -0.23(-2.30%) |
Mar 01, 2004 | 10.11 | 10.22 | 10.11 | 10.22 | 212,915 | +0.09(+0.89%) |
Feb 27, 2004 | 10.10 | 10.15 | 10.04 | 10.13 | 366,064 | -0.00(-0.03%) |
Feb 26, 2004 | 9.999 | 10.14 | 9.981 | 10.13 | 399,994 | +0.13(+1.35%) |
Feb 25, 2004 | 9.959 | 10.06 | 9.943 | 9.996 | 359,216 | +0.02(+0.18%) |
Feb 24, 2004 | 9.904 | 9.999 | 9.866 | 9.978 | 286,377 | +0.08(+0.76%) |
Feb 23, 2004 | 9.973 | 9.983 | 9.869 | 9.903 | 459,759 | -0.08(-0.80%) |
Feb 20, 2004 | 9.798 | 9.994 | 9.782 | 9.983 | 457,269 | +0.18(+1.89%) |
Feb 19, 2004 | 9.856 | 9.899 | 9.798 | 9.798 | 282,641 | -0.10(-0.99%) |
Feb 18, 2004 | 9.983 | 9.986 | 9.866 | 9.896 | 522,638 | -0.12(-1.19%) |
Feb 17, 2004 | 9.919 | 10.03 | 9.911 | 10.02 | 353,613 | +0.09(+0.87%) |
Feb 13, 2004 | 9.975 | 10.06 | 9.903 | 9.928 | 204,510 | -0.02(-0.23%) |
Feb 12, 2004 | 10.10 | 10.12 | 9.944 | 9.951 | 254,004 | -0.15(-1.46%) |
Feb 11, 2004 | 9.935 | 10.10 | 9.912 | 10.10 | 424,896 | +0.18(+1.83%) |
Feb 10, 2004 | 9.854 | 9.941 | 9.822 | 9.917 | 447,619 | +0.08(+0.80%) |
Feb 09, 2004 | 9.879 | 9.917 | 9.801 | 9.838 | 481,549 | -0.01(-0.11%) |
Feb 06, 2004 | 9.822 | 9.911 | 9.806 | 9.850 | 612,909 | +0.05(+0.52%) |
Feb 05, 2004 | 9.919 | 10.04 | 9.789 | 9.798 | 727,460 | -0.11(-1.13%) |
Feb 04, 2004 | 9.951 | 10.07 | 9.911 | 9.911 | 621,625 | -0.18(-1.83%) |
Feb 03, 2004 | 10.18 | 10.22 | 10.09 | 10.10 | 515,167 | -0.12(-1.18%) |