Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.00 | 10.07 | 9.877 | 9.923 | 4,564,500 | -0.08(-0.76%) |
Apr 29, 2004 | 10.12 | 10.25 | 9.869 | 9.999 | 3,398,721 | -0.13(-1.24%) |
Apr 28, 2004 | 10.26 | 10.26 | 10.10 | 10.12 | 3,843,550 | -0.17(-1.70%) |
Apr 27, 2004 | 10.23 | 10.39 | 10.17 | 10.30 | 3,782,561 | +0.06(+0.63%) |
Apr 26, 2004 | 10.26 | 10.31 | 10.19 | 10.23 | 2,843,748 | +0.01(+0.06%) |
Apr 23, 2004 | 10.20 | 10.27 | 10.08 | 10.23 | 2,778,813 | -0.08(-0.77%) |
Apr 22, 2004 | 10.08 | 10.38 | 10.08 | 10.31 | 4,534,461 | +0.15(+1.48%) |
Apr 21, 2004 | 10.07 | 10.24 | 10.04 | 10.16 | 3,617,798 | +0.09(+0.90%) |
Apr 20, 2004 | 10.20 | 10.32 | 10.06 | 10.07 | 4,823,933 | -0.14(-1.34%) |
Apr 19, 2004 | 10.27 | 10.29 | 10.11 | 10.20 | 2,378,286 | -0.09(-0.85%) |
Apr 16, 2004 | 10.22 | 10.32 | 10.14 | 10.29 | 5,588,274 | +0.22(+2.21%) |
Apr 15, 2004 | 10.09 | 10.16 | 9.979 | 10.07 | 3,373,840 | +0.03(+0.26%) |
Apr 14, 2004 | 9.994 | 10.11 | 9.945 | 10.04 | 3,154,460 | -0.04(-0.43%) |
Apr 13, 2004 | 10.32 | 10.32 | 10.01 | 10.08 | 3,320,436 | -0.14(-1.40%) |
Apr 12, 2004 | 10.12 | 10.28 | 10.10 | 10.23 | 2,178,629 | +0.14(+1.36%) |
Apr 08, 2004 | 10.26 | 10.28 | 10.04 | 10.09 | 2,729,658 | -0.07(-0.66%) |
Apr 07, 2004 | 10.27 | 10.30 | 10.11 | 10.16 | 3,076,478 | -0.11(-1.08%) |
Apr 06, 2004 | 10.18 | 10.40 | 10.17 | 10.27 | 5,036,031 | +0.02(+0.22%) |
Apr 05, 2004 | 10.06 | 10.25 | 9.986 | 10.25 | 4,370,608 | +0.23(+2.29%) |
Apr 02, 2004 | 9.973 | 10.12 | 9.752 | 10.02 | 6,504,937 | +0.14(+1.40%) |
Apr 01, 2004 | 9.875 | 9.986 | 9.814 | 9.879 | 5,588,881 | +0.00(+0.05%) |
Mar 31, 2004 | 9.973 | 9.986 | 9.829 | 9.874 | 4,375,767 | -0.10(-0.99%) |
Mar 30, 2004 | 9.933 | 10.06 | 9.892 | 9.973 | 5,756,374 | +0.04(+0.40%) |
Mar 29, 2004 | 9.854 | 10.05 | 9.846 | 9.933 | 6,695,187 | +0.12(+1.21%) |
Mar 26, 2004 | 9.854 | 9.943 | 9.814 | 9.814 | 4,176,716 | -0.11(-1.06%) |
Mar 25, 2004 | 9.854 | 9.945 | 9.717 | 9.920 | 4,055,344 | +0.13(+1.36%) |
Mar 24, 2004 | 9.839 | 9.880 | 9.721 | 9.786 | 3,702,455 | -0.05(-0.54%) |
Mar 23, 2004 | 9.828 | 9.887 | 9.758 | 9.839 | 5,190,477 | +0.03(+0.30%) |
Mar 22, 2004 | 9.951 | 9.989 | 9.689 | 9.809 | 6,242,469 | -0.14(-1.42%) |
Mar 19, 2004 | 10.05 | 10.07 | 9.946 | 9.951 | 3,335,001 | -0.19(-1.85%) |
Mar 18, 2004 | 10.15 | 10.21 | 10.03 | 10.14 | 3,527,679 | -0.12(-1.12%) |
Mar 17, 2004 | 10.07 | 10.30 | 10.06 | 10.25 | 3,090,133 | +0.20(+2.00%) |
Mar 16, 2004 | 10.06 | 10.19 | 9.950 | 10.05 | 3,609,909 | +0.06(+0.61%) |
Mar 15, 2004 | 10.00 | 10.11 | 9.887 | 9.992 | 4,541,440 | -0.07(-0.70%) |
Mar 12, 2004 | 9.945 | 10.09 | 9.867 | 10.06 | 3,984,645 | +0.21(+2.09%) |
Mar 11, 2004 | 10.08 | 10.15 | 9.847 | 9.857 | 5,673,841 | -0.33(-3.20%) |
Mar 10, 2004 | 10.47 | 10.48 | 10.16 | 10.18 | 6,434,237 | -0.27(-2.60%) |
Mar 09, 2004 | 10.46 | 10.58 | 10.39 | 10.46 | 5,702,667 | -0.00(-0.02%) |
Mar 08, 2004 | 10.39 | 10.53 | 10.38 | 10.46 | 4,644,909 | +0.07(+0.65%) |
Mar 05, 2004 | 10.26 | 10.42 | 10.21 | 10.39 | 3,436,650 | +0.13(+1.25%) |
Mar 04, 2004 | 10.20 | 10.26 | 10.16 | 10.26 | 2,431,082 | +0.04(+0.42%) |
Mar 03, 2004 | 10.22 | 10.25 | 10.17 | 10.22 | 3,322,560 | -0.02(-0.22%) |
Mar 02, 2004 | 10.44 | 10.44 | 10.22 | 10.24 | 4,293,234 | -0.20(-1.91%) |
Mar 01, 2004 | 10.36 | 10.50 | 10.35 | 10.44 | 3,415,107 | +0.14(+1.41%) |
Feb 27, 2004 | 10.34 | 10.37 | 10.24 | 10.30 | 6,697,311 | -0.02(-0.21%) |
Feb 26, 2004 | 10.32 | 10.34 | 10.28 | 10.32 | 3,504,012 | +0.00(+0.00%) |
Feb 25, 2004 | 10.22 | 10.34 | 10.20 | 10.32 | 2,661,083 | +0.12(+1.18%) |
Feb 24, 2004 | 10.30 | 10.31 | 10.11 | 10.20 | 5,684,158 | -0.12(-1.15%) |
Feb 23, 2004 | 10.43 | 10.43 | 10.22 | 10.32 | 2,042,995 | -0.11(-1.06%) |
Feb 20, 2004 | 10.46 | 10.49 | 10.34 | 10.43 | 3,739,474 | -0.01(-0.14%) |
Feb 19, 2004 | 10.50 | 10.56 | 10.41 | 10.44 | 3,171,452 | -0.05(-0.46%) |
Feb 18, 2004 | 10.54 | 10.57 | 10.40 | 10.49 | 2,213,220 | -0.07(-0.62%) |
Feb 17, 2004 | 10.63 | 10.67 | 10.52 | 10.55 | 2,872,270 | +0.05(+0.50%) |
Feb 13, 2004 | 10.61 | 10.72 | 10.47 | 10.50 | 2,105,502 | -0.08(-0.72%) |
Feb 12, 2004 | 10.66 | 10.74 | 10.57 | 10.58 | 2,785,489 | -0.12(-1.14%) |
Feb 11, 2004 | 10.53 | 10.77 | 10.43 | 10.70 | 5,027,231 | +0.10(+0.98%) |
Feb 10, 2004 | 10.58 | 10.60 | 10.47 | 10.60 | 2,770,924 | +0.06(+0.61%) |
Feb 09, 2004 | 10.66 | 10.66 | 10.50 | 10.53 | 2,443,523 | -0.13(-1.19%) |
Feb 06, 2004 | 10.43 | 10.68 | 10.40 | 10.66 | 3,540,423 | +0.19(+1.83%) |
Feb 05, 2004 | 10.24 | 10.60 | 10.24 | 10.47 | 6,149,923 | +0.25(+2.49%) |
Feb 04, 2004 | 10.22 | 10.37 | 10.14 | 10.21 | 4,699,223 | -0.00(-0.03%) |
Feb 03, 2004 | 10.28 | 10.45 | 10.19 | 10.22 | 5,263,907 | -0.19(-1.85%) |