Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.04 | 10.19 | 9.984 | 10.09 | 475,486 | +0.06(+0.62%) |
Apr 29, 2004 | 10.15 | 10.36 | 10.02 | 10.03 | 862,596 | -0.16(-1.60%) |
Apr 28, 2004 | 10.35 | 10.35 | 10.14 | 10.20 | 209,348 | -0.21(-2.06%) |
Apr 27, 2004 | 10.45 | 10.45 | 10.28 | 10.41 | 176,081 | -0.01(-0.06%) |
Apr 26, 2004 | 10.50 | 10.53 | 10.34 | 10.42 | 211,028 | -0.05(-0.46%) |
Apr 23, 2004 | 10.61 | 10.63 | 10.45 | 10.46 | 110,218 | -0.14(-1.29%) |
Apr 22, 2004 | 10.46 | 10.77 | 10.41 | 10.60 | 162,303 | +0.15(+1.42%) |
Apr 21, 2004 | 10.30 | 10.45 | 10.15 | 10.45 | 369,636 | +0.18(+1.80%) |
Apr 20, 2004 | 10.61 | 10.61 | 10.27 | 10.27 | 149,870 | -0.35(-3.33%) |
Apr 19, 2004 | 10.65 | 10.66 | 10.44 | 10.62 | 142,477 | -0.05(-0.50%) |
Apr 16, 2004 | 10.58 | 10.92 | 10.58 | 10.67 | 468,429 | +0.15(+1.44%) |
Apr 15, 2004 | 10.60 | 10.64 | 10.42 | 10.52 | 263,785 | -0.04(-0.42%) |
Apr 14, 2004 | 10.55 | 10.57 | 10.45 | 10.57 | 575,960 | -0.01(-0.08%) |
Apr 13, 2004 | 10.52 | 10.62 | 10.50 | 10.58 | 349,138 | +0.11(+1.02%) |
Apr 12, 2004 | 10.43 | 10.59 | 10.42 | 10.47 | 108,202 | +0.02(+0.20%) |
Apr 08, 2004 | 10.52 | 10.56 | 10.45 | 10.45 | 109,882 | -0.01(-0.14%) |
Apr 07, 2004 | 10.43 | 10.68 | 10.36 | 10.46 | 212,036 | +0.04(+0.37%) |
Apr 06, 2004 | 10.48 | 10.52 | 10.42 | 10.42 | 194,226 | -0.07(-0.71%) |
Apr 05, 2004 | 10.56 | 10.57 | 10.47 | 10.50 | 193,554 | -0.06(-0.54%) |
Apr 02, 2004 | 10.50 | 10.64 | 10.48 | 10.56 | 647,535 | +0.08(+0.77%) |
Apr 01, 2004 | 10.42 | 10.53 | 10.39 | 10.48 | 491,616 | +0.06(+0.57%) |
Mar 31, 2004 | 10.23 | 10.54 | 10.19 | 10.42 | 324,271 | +0.17(+1.69%) |
Mar 30, 2004 | 10.25 | 10.35 | 10.21 | 10.24 | 223,125 | -0.01(-0.09%) |
Mar 29, 2004 | 10.06 | 10.26 | 10.05 | 10.25 | 315,534 | +0.24(+2.35%) |
Mar 26, 2004 | 9.937 | 10.04 | 9.835 | 10.02 | 351,826 | +0.11(+1.11%) |
Mar 25, 2004 | 9.806 | 9.907 | 9.675 | 9.907 | 200,611 | +0.13(+1.34%) |
Mar 24, 2004 | 9.820 | 10.06 | 9.776 | 9.776 | 324,607 | -0.05(-0.54%) |
Mar 23, 2004 | 9.755 | 9.880 | 9.731 | 9.829 | 179,441 | +0.10(+1.07%) |
Mar 22, 2004 | 9.898 | 9.916 | 9.672 | 9.725 | 188,850 | -0.16(-1.63%) |
Mar 19, 2004 | 9.916 | 10.04 | 9.832 | 9.886 | 226,822 | +0.04(+0.36%) |
Mar 18, 2004 | 9.910 | 9.910 | 9.701 | 9.850 | 142,477 | -0.09(-0.93%) |
Mar 17, 2004 | 9.776 | 9.942 | 9.737 | 9.942 | 273,194 | +0.20(+2.08%) |
Mar 16, 2004 | 9.883 | 9.895 | 9.523 | 9.740 | 778,252 | -0.14(-1.42%) |
Mar 15, 2004 | 9.969 | 9.972 | 9.877 | 9.880 | 308,478 | -0.09(-0.90%) |
Mar 12, 2004 | 9.672 | 9.969 | 9.672 | 9.969 | 244,967 | +0.28(+2.89%) |
Mar 11, 2004 | 9.880 | 10.06 | 9.687 | 9.690 | 196,579 | -0.21(-2.16%) |
Mar 10, 2004 | 10.01 | 10.07 | 9.880 | 9.904 | 201,619 | -0.10(-0.98%) |
Mar 09, 2004 | 10.05 | 10.08 | 9.928 | 10.00 | 453,308 | -0.02(-0.21%) |
Mar 08, 2004 | 10.15 | 10.22 | 10.01 | 10.02 | 263,449 | -0.12(-1.23%) |
Mar 05, 2004 | 10.31 | 10.40 | 10.15 | 10.15 | 212,372 | -0.23(-2.18%) |
Mar 04, 2004 | 10.14 | 10.37 | 10.14 | 10.37 | 296,717 | +0.24(+2.32%) |
Mar 03, 2004 | 10.06 | 10.15 | 9.972 | 10.14 | 400,215 | +0.00(+0.00%) |
Mar 02, 2004 | 10.36 | 10.36 | 10.06 | 10.14 | 457,340 | -0.22(-2.10%) |
Mar 01, 2004 | 10.06 | 10.45 | 10.06 | 10.36 | 513,458 | +0.30(+3.02%) |
Feb 27, 2004 | 9.951 | 10.10 | 9.892 | 10.05 | 232,198 | +0.10(+1.02%) |
Feb 26, 2004 | 9.942 | 10.05 | 9.898 | 9.951 | 441,883 | +0.01(+0.12%) |
Feb 25, 2004 | 9.716 | 9.963 | 9.681 | 9.940 | 376,692 | +0.21(+2.11%) |
Feb 24, 2004 | 9.032 | 9.797 | 9.032 | 9.734 | 1,048,758 | +0.68(+7.56%) |
Feb 23, 2004 | 9.255 | 9.553 | 9.017 | 9.050 | 1,361,941 | +0.01(+0.13%) |
Feb 20, 2004 | 9.047 | 9.347 | 8.981 | 9.038 | 1,302,127 | +0.01(+0.13%) |
Feb 19, 2004 | 9.448 | 9.451 | 8.880 | 9.026 | 488,927 | -0.44(-4.62%) |
Feb 18, 2004 | 9.448 | 9.490 | 9.338 | 9.463 | 199,267 | +0.03(+0.32%) |
Feb 17, 2004 | 9.255 | 9.437 | 9.255 | 9.434 | 453,980 | +0.15(+1.57%) |
Feb 13, 2004 | 9.523 | 9.523 | 9.228 | 9.288 | 623,340 | -0.23(-2.41%) |
Feb 12, 2004 | 9.743 | 9.743 | 9.508 | 9.517 | 349,810 | -0.23(-2.32%) |
Feb 11, 2004 | 9.797 | 9.877 | 9.663 | 9.743 | 264,121 | -0.05(-0.55%) |
Feb 10, 2004 | 9.654 | 9.797 | 9.481 | 9.797 | 355,522 | +0.17(+1.79%) |
Feb 09, 2004 | 9.773 | 9.877 | 9.597 | 9.624 | 254,040 | -0.15(-1.52%) |
Feb 06, 2004 | 9.568 | 9.856 | 9.568 | 9.773 | 386,101 | +0.21(+2.15%) |
Feb 05, 2004 | 9.517 | 9.585 | 9.434 | 9.568 | 334,352 | +0.08(+0.85%) |
Feb 04, 2004 | 9.695 | 9.704 | 9.487 | 9.487 | 219,429 | -0.21(-2.15%) |
Feb 03, 2004 | 9.761 | 9.800 | 9.657 | 9.695 | 157,263 | -0.09(-0.94%) |