Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.40 | 10.42 | 10.21 | 10.31 | 63,161 | -0.04(-0.43%) |
Apr 29, 2004 | 10.37 | 10.37 | 10.34 | 10.35 | 51,388 | +0.01(+0.06%) |
Apr 28, 2004 | 10.36 | 10.40 | 10.32 | 10.35 | 195,211 | -0.02(-0.18%) |
Apr 27, 2004 | 10.37 | 10.37 | 10.36 | 10.36 | 13,045 | -0.01(-0.06%) |
Apr 26, 2004 | 10.37 | 10.42 | 10.36 | 10.37 | 296,237 | +0.01(+0.06%) |
Apr 23, 2004 | 10.37 | 10.37 | 10.33 | 10.36 | 25,614 | -0.01(-0.06%) |
Apr 22, 2004 | 10.40 | 10.40 | 10.34 | 10.37 | 321,692 | +0.00(+0.00%) |
Apr 21, 2004 | 10.37 | 10.43 | 10.31 | 10.37 | 283,986 | -0.05(-0.48%) |
Apr 20, 2004 | 10.47 | 10.57 | 10.38 | 10.42 | 158,141 | -0.08(-0.72%) |
Apr 19, 2004 | 10.60 | 10.60 | 10.47 | 10.50 | 192,983 | -0.04(-0.36%) |
Apr 16, 2004 | 10.56 | 10.60 | 10.53 | 10.53 | 113,912 | -0.03(-0.24%) |
Apr 15, 2004 | 10.56 | 10.72 | 10.55 | 10.56 | 95,457 | +0.03(+0.24%) |
Apr 14, 2004 | 10.56 | 10.57 | 10.50 | 10.53 | 39,296 | -0.03(-0.30%) |
Apr 13, 2004 | 10.65 | 10.65 | 10.56 | 10.57 | 56,479 | -0.06(-0.59%) |
Apr 12, 2004 | 10.50 | 10.65 | 10.50 | 10.63 | 67,934 | +0.16(+1.50%) |
Apr 08, 2004 | 10.40 | 10.55 | 10.40 | 10.47 | 31,819 | +0.12(+1.15%) |
Apr 07, 2004 | 10.31 | 10.38 | 10.31 | 10.35 | 46,774 | +0.04(+0.43%) |
Apr 06, 2004 | 10.65 | 10.65 | 10.31 | 10.31 | 268,236 | -0.35(-3.24%) |
Apr 05, 2004 | 10.72 | 10.72 | 10.65 | 10.65 | 63,002 | +0.00(+0.00%) |
Apr 02, 2004 | 10.64 | 10.69 | 10.64 | 10.65 | 105,003 | +0.03(+0.24%) |
Apr 01, 2004 | 10.34 | 10.69 | 10.34 | 10.63 | 124,731 | +0.33(+3.17%) |
Mar 31, 2004 | 10.17 | 10.40 | 10.16 | 10.30 | 396,149 | +0.13(+1.30%) |
Mar 30, 2004 | 10.06 | 10.34 | 10.03 | 10.17 | 222,257 | +0.11(+1.06%) |
Mar 29, 2004 | 10.03 | 10.15 | 10.02 | 10.06 | 68,888 | +0.06(+0.57%) |
Mar 26, 2004 | 9.868 | 10.03 | 9.868 | 10.01 | 124,254 | +0.19(+1.99%) |
Mar 25, 2004 | 9.900 | 9.900 | 9.743 | 9.812 | 87,184 | -0.09(-0.89%) |
Mar 24, 2004 | 9.900 | 10.01 | 9.868 | 9.900 | 494,630 | -0.03(-0.32%) |
Mar 23, 2004 | 9.711 | 9.981 | 9.705 | 9.931 | 138,732 | +0.33(+3.40%) |
Mar 22, 2004 | 9.868 | 9.868 | 9.548 | 9.604 | 94,344 | -0.25(-2.55%) |
Mar 19, 2004 | 10.06 | 10.06 | 9.799 | 9.856 | 107,867 | -0.30(-2.91%) |
Mar 18, 2004 | 9.837 | 10.23 | 9.837 | 10.15 | 38,660 | +0.41(+4.19%) |
Mar 17, 2004 | 9.711 | 9.868 | 9.711 | 9.743 | 40,092 | -0.01(-0.06%) |
Mar 16, 2004 | 10.06 | 10.08 | 9.667 | 9.749 | 141,754 | -0.28(-2.82%) |
Mar 15, 2004 | 10.12 | 10.16 | 9.736 | 10.03 | 462,333 | -0.06(-0.56%) |
Mar 12, 2004 | 10.12 | 10.15 | 10.09 | 10.09 | 61,252 | -0.09(-0.93%) |
Mar 11, 2004 | 10.34 | 10.37 | 10.18 | 10.18 | 39,933 | -0.23(-2.17%) |
Mar 10, 2004 | 10.48 | 10.56 | 10.41 | 10.41 | 51,547 | -0.06(-0.54%) |
Mar 09, 2004 | 10.40 | 10.50 | 10.40 | 10.47 | 62,843 | +0.09(+0.91%) |
Mar 08, 2004 | 10.42 | 10.46 | 10.36 | 10.37 | 29,432 | -0.04(-0.42%) |
Mar 05, 2004 | 10.25 | 10.43 | 10.20 | 10.42 | 49,797 | +0.11(+1.04%) |
Mar 04, 2004 | 10.43 | 10.43 | 10.30 | 10.31 | 46,933 | -0.11(-1.09%) |
Mar 03, 2004 | 10.50 | 10.53 | 10.37 | 10.42 | 174,528 | -0.02(-0.18%) |
Mar 02, 2004 | 10.43 | 10.45 | 10.35 | 10.44 | 31,023 | +0.01(+0.12%) |
Mar 01, 2004 | 10.43 | 10.53 | 10.33 | 10.43 | 193,779 | -0.04(-0.36%) |
Feb 27, 2004 | 10.53 | 10.58 | 10.43 | 10.47 | 126,640 | +0.00(+0.00%) |
Feb 26, 2004 | 10.06 | 10.47 | 10.06 | 10.47 | 192,506 | +0.25(+2.46%) |
Feb 25, 2004 | 10.21 | 10.35 | 10.21 | 10.21 | 402,672 | -0.31(-2.99%) |
Feb 24, 2004 | 10.59 | 10.59 | 10.50 | 10.53 | 223,530 | -0.01(-0.12%) |
Feb 23, 2004 | 10.50 | 10.59 | 10.47 | 10.54 | 170,869 | -0.02(-0.18%) |
Feb 20, 2004 | 10.56 | 10.68 | 10.53 | 10.56 | 234,985 | -0.03(-0.30%) |
Feb 19, 2004 | 10.39 | 10.65 | 10.29 | 10.59 | 399,013 | +0.23(+2.25%) |
Feb 18, 2004 | 10.18 | 10.36 | 10.12 | 10.36 | 171,505 | +0.21(+2.11%) |
Feb 17, 2004 | 10.31 | 10.31 | 10.06 | 10.14 | 81,616 | -0.01(-0.06%) |
Feb 13, 2004 | 10.21 | 10.21 | 10.08 | 10.15 | 186,938 | +0.09(+0.94%) |
Feb 12, 2004 | 10.03 | 10.23 | 9.868 | 10.06 | 429,082 | +0.23(+2.30%) |
Feb 11, 2004 | 9.680 | 9.831 | 9.585 | 9.831 | 188,370 | +0.18(+1.89%) |
Feb 10, 2004 | 9.554 | 9.648 | 9.523 | 9.648 | 242,144 | +0.16(+1.66%) |
Feb 09, 2004 | 9.711 | 9.711 | 9.460 | 9.491 | 360,194 | -0.18(-1.88%) |
Feb 06, 2004 | 9.661 | 9.705 | 9.648 | 9.673 | 65,070 | +0.04(+0.39%) |
Feb 05, 2004 | 9.648 | 9.661 | 9.567 | 9.636 | 36,592 | +0.02(+0.20%) |
Feb 04, 2004 | 9.711 | 9.837 | 9.523 | 9.617 | 75,729 | -0.06(-0.65%) |
Feb 03, 2004 | 9.805 | 9.837 | 9.648 | 9.680 | 35,796 | -0.08(-0.84%) |