Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.15 | 10.19 | 10.08 | 10.11 | 2,560,464 | -0.05(-0.46%) |
Apr 29, 2004 | 10.24 | 10.28 | 10.12 | 10.16 | 2,291,789 | -0.09(-0.85%) |
Apr 28, 2004 | 10.38 | 10.38 | 10.24 | 10.25 | 4,725,120 | -0.16(-1.54%) |
Apr 27, 2004 | 10.43 | 10.44 | 10.35 | 10.41 | 1,372,191 | +0.02(+0.18%) |
Apr 26, 2004 | 10.42 | 10.49 | 10.37 | 10.39 | 2,073,543 | -0.01(-0.11%) |
Apr 23, 2004 | 10.41 | 10.49 | 10.38 | 10.40 | 2,475,285 | +0.01(+0.09%) |
Apr 22, 2004 | 10.34 | 10.44 | 10.31 | 10.39 | 2,250,259 | +0.06(+0.62%) |
Apr 21, 2004 | 10.33 | 10.33 | 10.18 | 10.33 | 2,249,835 | +0.05(+0.46%) |
Apr 20, 2004 | 10.37 | 10.41 | 10.28 | 10.28 | 1,684,092 | -0.06(-0.59%) |
Apr 19, 2004 | 10.35 | 10.38 | 10.33 | 10.34 | 2,063,797 | -0.04(-0.41%) |
Apr 16, 2004 | 10.38 | 10.41 | 10.33 | 10.38 | 2,198,558 | +0.03(+0.32%) |
Apr 15, 2004 | 10.37 | 10.46 | 10.27 | 10.35 | 3,016,025 | +0.00(+0.02%) |
Apr 14, 2004 | 10.32 | 10.40 | 10.24 | 10.35 | 4,949,722 | -0.07(-0.63%) |
Apr 13, 2004 | 10.63 | 10.63 | 10.38 | 10.41 | 4,101,743 | -0.25(-2.35%) |
Apr 12, 2004 | 10.87 | 10.87 | 10.64 | 10.66 | 2,878,297 | -0.17(-1.55%) |
Apr 08, 2004 | 10.86 | 10.87 | 10.79 | 10.83 | 1,891,319 | -0.02(-0.17%) |
Apr 07, 2004 | 10.88 | 10.88 | 10.77 | 10.85 | 2,029,471 | -0.03(-0.24%) |
Apr 06, 2004 | 10.88 | 10.90 | 10.82 | 10.88 | 1,900,218 | -0.04(-0.35%) |
Apr 05, 2004 | 10.90 | 10.94 | 10.85 | 10.91 | 1,952,767 | +0.04(+0.33%) |
Apr 02, 2004 | 11.08 | 11.08 | 10.87 | 10.88 | 3,003,312 | -0.12(-1.09%) |
Apr 01, 2004 | 10.84 | 11.02 | 10.82 | 11.00 | 3,961,049 | +0.24(+2.21%) |
Mar 31, 2004 | 10.65 | 10.79 | 10.63 | 10.76 | 2,466,809 | +0.13(+1.24%) |
Mar 30, 2004 | 10.54 | 10.66 | 10.50 | 10.63 | 1,776,475 | +0.08(+0.81%) |
Mar 29, 2004 | 10.50 | 10.55 | 10.46 | 10.54 | 2,707,939 | +0.05(+0.45%) |
Mar 26, 2004 | 10.54 | 10.56 | 10.50 | 10.50 | 2,962,205 | -0.04(-0.36%) |
Mar 25, 2004 | 10.56 | 10.58 | 10.50 | 10.53 | 3,304,617 | -0.01(-0.13%) |
Mar 24, 2004 | 10.55 | 10.60 | 10.42 | 10.55 | 8,477,247 | -0.02(-0.22%) |
Mar 23, 2004 | 10.65 | 10.68 | 10.55 | 10.57 | 2,569,787 | -0.09(-0.86%) |
Mar 22, 2004 | 10.80 | 10.83 | 10.61 | 10.66 | 2,399,428 | -0.15(-1.38%) |
Mar 19, 2004 | 10.79 | 10.90 | 10.77 | 10.81 | 1,850,636 | -0.01(-0.13%) |
Mar 18, 2004 | 10.84 | 10.90 | 10.73 | 10.83 | 1,309,049 | -0.04(-0.41%) |
Mar 17, 2004 | 10.84 | 10.89 | 10.80 | 10.87 | 2,029,047 | +0.09(+0.81%) |
Mar 16, 2004 | 10.78 | 10.82 | 10.74 | 10.78 | 1,594,675 | +0.06(+0.53%) |
Mar 15, 2004 | 10.69 | 10.76 | 10.61 | 10.73 | 1,557,806 | +0.06(+0.57%) |
Mar 12, 2004 | 10.69 | 10.70 | 10.63 | 10.67 | 2,941,864 | -0.03(-0.26%) |
Mar 11, 2004 | 10.84 | 10.85 | 10.68 | 10.69 | 2,778,709 | -0.17(-1.56%) |
Mar 10, 2004 | 10.85 | 10.95 | 10.82 | 10.86 | 2,608,351 | +0.01(+0.09%) |
Mar 09, 2004 | 10.96 | 10.96 | 10.84 | 10.85 | 2,765,572 | -0.13(-1.14%) |
Mar 08, 2004 | 11.03 | 11.14 | 10.97 | 10.98 | 4,236,081 | -0.09(-0.85%) |
Mar 05, 2004 | 10.89 | 11.08 | 10.84 | 11.07 | 4,272,102 | +0.18(+1.69%) |
Mar 04, 2004 | 10.97 | 10.97 | 10.85 | 10.89 | 1,928,188 | -0.05(-0.48%) |
Mar 03, 2004 | 10.92 | 11.01 | 10.81 | 10.94 | 1,607,388 | -0.01(-0.13%) |
Mar 02, 2004 | 10.93 | 11.02 | 10.90 | 10.96 | 2,357,475 | -0.01(-0.11%) |
Mar 01, 2004 | 10.98 | 11.09 | 10.90 | 10.97 | 2,517,239 | -0.01(-0.11%) |
Feb 27, 2004 | 10.83 | 10.98 | 10.83 | 10.98 | 2,153,214 | +0.15(+1.42%) |
Feb 26, 2004 | 10.85 | 10.88 | 10.77 | 10.83 | 2,613,860 | -0.02(-0.17%) |
Feb 25, 2004 | 10.76 | 10.85 | 10.74 | 10.85 | 2,362,560 | +0.08(+0.77%) |
Feb 24, 2004 | 10.68 | 10.76 | 10.65 | 10.76 | 4,156,834 | +0.06(+0.57%) |
Feb 23, 2004 | 10.62 | 10.75 | 10.62 | 10.70 | 2,255,768 | +0.08(+0.78%) |
Feb 20, 2004 | 10.63 | 10.68 | 10.55 | 10.62 | 9,876,985 | -0.04(-0.33%) |
Feb 19, 2004 | 10.74 | 10.78 | 10.61 | 10.65 | 3,533,034 | -0.10(-0.94%) |
Feb 18, 2004 | 10.76 | 10.78 | 10.71 | 10.76 | 2,890,587 | +0.01(+0.09%) |
Feb 17, 2004 | 10.72 | 10.76 | 10.69 | 10.75 | 2,516,391 | +0.08(+0.80%) |
Feb 13, 2004 | 10.69 | 10.72 | 10.61 | 10.66 | 3,174,518 | -0.04(-0.42%) |
Feb 12, 2004 | 10.77 | 10.81 | 10.69 | 10.71 | 2,147,705 | -0.13(-1.15%) |
Feb 11, 2004 | 10.72 | 10.85 | 10.64 | 10.83 | 2,543,937 | +0.07(+0.61%) |
Feb 10, 2004 | 10.68 | 10.77 | 10.66 | 10.77 | 3,622,451 | +0.05(+0.44%) |
Feb 09, 2004 | 10.69 | 10.72 | 10.62 | 10.72 | 2,661,747 | -0.01(-0.07%) |
Feb 06, 2004 | 10.65 | 10.72 | 10.63 | 10.72 | 1,982,007 | +0.09(+0.82%) |
Feb 05, 2004 | 10.81 | 10.82 | 10.63 | 10.64 | 4,059,365 | -0.17(-1.59%) |
Feb 04, 2004 | 10.91 | 10.91 | 10.75 | 10.81 | 3,506,336 | -0.14(-1.27%) |
Feb 03, 2004 | 10.78 | 10.95 | 10.74 | 10.95 | 3,613,975 | +0.17(+1.53%) |