Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.716 | 9.752 | 9.624 | 9.681 | 128,120 | -0.01(-0.07%) |
Apr 29, 2004 | 9.788 | 9.837 | 9.603 | 9.688 | 122,347 | -0.11(-1.16%) |
Apr 28, 2004 | 9.830 | 9.830 | 9.709 | 9.802 | 94,611 | -0.05(-0.50%) |
Apr 27, 2004 | 9.837 | 9.887 | 9.766 | 9.851 | 246,948 | +0.04(+0.36%) |
Apr 26, 2004 | 9.844 | 9.901 | 9.738 | 9.816 | 193,166 | -0.01(-0.14%) |
Apr 23, 2004 | 9.922 | 9.958 | 9.802 | 9.830 | 164,022 | -0.10(-1.00%) |
Apr 22, 2004 | 9.823 | 10.04 | 9.816 | 9.930 | 185,140 | +0.06(+0.65%) |
Apr 21, 2004 | 9.908 | 9.908 | 9.780 | 9.866 | 164,022 | -0.01(-0.07%) |
Apr 20, 2004 | 9.979 | 10.01 | 9.837 | 9.873 | 117,279 | -0.11(-1.07%) |
Apr 19, 2004 | 10.04 | 10.07 | 9.958 | 9.979 | 84,615 | -0.06(-0.57%) |
Apr 16, 2004 | 9.972 | 10.11 | 9.951 | 10.04 | 118,687 | +0.06(+0.57%) |
Apr 15, 2004 | 9.986 | 10.06 | 9.922 | 9.979 | 169,513 | -0.04(-0.35%) |
Apr 14, 2004 | 10.19 | 10.19 | 9.958 | 10.01 | 118,828 | -0.17(-1.67%) |
Apr 13, 2004 | 10.32 | 10.32 | 10.09 | 10.19 | 137,271 | -0.13(-1.31%) |
Apr 12, 2004 | 10.23 | 10.33 | 10.23 | 10.32 | 108,972 | +0.10(+0.97%) |
Apr 08, 2004 | 10.17 | 10.28 | 10.17 | 10.22 | 151,210 | +0.02(+0.21%) |
Apr 07, 2004 | 10.21 | 10.28 | 10.17 | 10.20 | 98,131 | -0.04(-0.42%) |
Apr 06, 2004 | 10.31 | 10.36 | 10.18 | 10.24 | 150,787 | -0.06(-0.55%) |
Apr 05, 2004 | 10.41 | 10.42 | 10.20 | 10.30 | 131,780 | -0.07(-0.68%) |
Apr 02, 2004 | 10.41 | 10.47 | 10.36 | 10.37 | 203,866 | +0.03(+0.27%) |
Apr 01, 2004 | 10.23 | 10.35 | 10.22 | 10.34 | 168,809 | +0.10(+0.97%) |
Mar 31, 2004 | 10.21 | 10.28 | 10.19 | 10.24 | 215,270 | +0.01(+0.07%) |
Mar 30, 2004 | 10.18 | 10.25 | 10.14 | 10.23 | 235,825 | +0.07(+0.70%) |
Mar 29, 2004 | 10.16 | 10.24 | 10.11 | 10.16 | 112,774 | +0.03(+0.28%) |
Mar 26, 2004 | 10.12 | 10.16 | 10.10 | 10.14 | 202,176 | +0.00(+0.00%) |
Mar 25, 2004 | 10.01 | 10.14 | 9.993 | 10.14 | 276,937 | +0.10(+0.99%) |
Mar 24, 2004 | 10.01 | 10.05 | 9.958 | 10.04 | 248,215 | -0.02(-0.21%) |
Mar 23, 2004 | 10.06 | 10.11 | 9.993 | 10.06 | 230,475 | -0.01(-0.07%) |
Mar 22, 2004 | 10.12 | 10.14 | 10.00 | 10.06 | 198,375 | -0.09(-0.91%) |
Mar 19, 2004 | 10.18 | 10.22 | 10.14 | 10.16 | 155,997 | -0.03(-0.28%) |
Mar 18, 2004 | 10.21 | 10.23 | 10.07 | 10.19 | 172,469 | -0.04(-0.42%) |
Mar 17, 2004 | 10.21 | 10.26 | 10.16 | 10.23 | 161,769 | +0.05(+0.49%) |
Mar 16, 2004 | 10.14 | 10.26 | 10.11 | 10.18 | 368,170 | +0.04(+0.42%) |
Mar 15, 2004 | 10.25 | 10.27 | 10.09 | 10.14 | 173,596 | -0.09(-0.83%) |
Mar 12, 2004 | 10.19 | 10.27 | 10.16 | 10.22 | 158,249 | +0.06(+0.56%) |
Mar 11, 2004 | 10.26 | 10.31 | 10.12 | 10.16 | 202,880 | -0.12(-1.17%) |
Mar 10, 2004 | 10.37 | 10.37 | 10.26 | 10.28 | 210,342 | -0.06(-0.55%) |
Mar 09, 2004 | 10.38 | 10.39 | 10.31 | 10.34 | 189,646 | -0.04(-0.41%) |
Mar 08, 2004 | 10.41 | 10.46 | 10.36 | 10.38 | 254,269 | +0.01(+0.14%) |
Mar 05, 2004 | 10.31 | 10.40 | 10.30 | 10.37 | 146,282 | +0.01(+0.07%) |
Mar 04, 2004 | 10.36 | 10.38 | 10.31 | 10.36 | 165,148 | +0.04(+0.41%) |
Mar 03, 2004 | 10.33 | 10.36 | 10.26 | 10.32 | 176,552 | -0.01(-0.07%) |
Mar 02, 2004 | 10.40 | 10.41 | 10.28 | 10.33 | 250,327 | -0.04(-0.34%) |
Mar 01, 2004 | 10.35 | 10.43 | 10.31 | 10.36 | 167,260 | -0.02(-0.21%) |
Feb 27, 2004 | 10.30 | 10.42 | 10.28 | 10.38 | 195,559 | +0.07(+0.69%) |
Feb 26, 2004 | 10.29 | 10.35 | 10.24 | 10.31 | 179,790 | +0.02(+0.21%) |
Feb 25, 2004 | 10.17 | 10.29 | 10.17 | 10.29 | 121,925 | +0.12(+1.19%) |
Feb 24, 2004 | 10.26 | 10.29 | 10.14 | 10.17 | 268,208 | -0.13(-1.24%) |
Feb 23, 2004 | 10.40 | 10.43 | 10.25 | 10.30 | 406,887 | -0.13(-1.23%) |
Feb 20, 2004 | 10.45 | 10.47 | 10.38 | 10.43 | 238,923 | -0.01(-0.14%) |
Feb 19, 2004 | 10.50 | 10.55 | 10.44 | 10.44 | 372,534 | -0.05(-0.47%) |
Feb 18, 2004 | 10.55 | 10.55 | 10.48 | 10.49 | 252,580 | -0.05(-0.47%) |
Feb 17, 2004 | 10.54 | 10.56 | 10.48 | 10.54 | 431,667 | +0.07(+0.68%) |
Feb 13, 2004 | 10.53 | 10.55 | 10.46 | 10.47 | 227,941 | -0.06(-0.54%) |
Feb 12, 2004 | 10.54 | 10.54 | 10.48 | 10.53 | 224,703 | +0.01(+0.14%) |
Feb 11, 2004 | 10.46 | 10.53 | 10.43 | 10.51 | 247,511 | +0.05(+0.48%) |
Feb 10, 2004 | 10.44 | 10.47 | 10.38 | 10.46 | 170,357 | +0.04(+0.34%) |
Feb 09, 2004 | 10.48 | 10.51 | 10.39 | 10.43 | 145,860 | +0.02(+0.21%) |
Feb 06, 2004 | 10.33 | 10.41 | 10.31 | 10.41 | 178,101 | +0.10(+0.96%) |
Feb 05, 2004 | 10.36 | 10.37 | 10.30 | 10.31 | 155,856 | +0.01(+0.07%) |
Feb 04, 2004 | 10.36 | 10.39 | 10.26 | 10.30 | 284,821 | -0.06(-0.62%) |
Feb 03, 2004 | 10.37 | 10.42 | 10.33 | 10.36 | 242,865 | +0.01(+0.07%) |