Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.19 | 10.35 | 10.19 | 10.31 | 30,584 | -0.06(-0.56%) |
Apr 29, 2004 | 10.14 | 10.37 | 10.14 | 10.37 | 13,878 | +0.03(+0.29%) |
Apr 28, 2004 | 10.39 | 10.39 | 10.33 | 10.34 | 10,794 | -0.05(-0.48%) |
Apr 27, 2004 | 10.31 | 10.39 | 10.31 | 10.39 | 30,584 | +0.04(+0.41%) |
Apr 26, 2004 | 10.41 | 10.41 | 10.31 | 10.35 | 27,500 | -0.04(-0.37%) |
Apr 23, 2004 | 10.43 | 10.46 | 10.37 | 10.38 | 14,649 | -0.04(-0.41%) |
Apr 22, 2004 | 10.52 | 10.60 | 10.35 | 10.43 | 25,701 | -0.06(-0.59%) |
Apr 21, 2004 | 10.54 | 10.55 | 10.47 | 10.49 | 10,794 | -0.17(-1.61%) |
Apr 20, 2004 | 10.68 | 10.68 | 10.51 | 10.66 | 30,327 | +0.02(+0.18%) |
Apr 19, 2004 | 10.80 | 10.84 | 10.59 | 10.64 | 33,926 | -0.21(-1.97%) |
Apr 16, 2004 | 10.84 | 10.89 | 10.75 | 10.86 | 32,127 | +0.02(+0.14%) |
Apr 15, 2004 | 10.91 | 11.03 | 10.82 | 10.84 | 16,963 | -0.08(-0.75%) |
Apr 14, 2004 | 11.01 | 11.10 | 10.87 | 10.92 | 93,297 | -0.21(-1.85%) |
Apr 13, 2004 | 11.09 | 11.22 | 11.04 | 11.13 | 62,969 | +0.02(+0.18%) |
Apr 12, 2004 | 11.09 | 11.13 | 11.05 | 11.11 | 32,898 | -0.02(-0.18%) |
Apr 08, 2004 | 11.11 | 11.17 | 11.02 | 11.13 | 18,248 | +0.02(+0.18%) |
Apr 07, 2004 | 11.06 | 11.13 | 11.06 | 11.11 | 11,565 | +0.05(+0.46%) |
Apr 06, 2004 | 11.09 | 11.19 | 11.00 | 11.06 | 16,192 | -0.01(-0.11%) |
Apr 05, 2004 | 11.03 | 11.19 | 11.03 | 11.07 | 30,070 | -0.06(-0.52%) |
Apr 02, 2004 | 11.02 | 11.18 | 10.99 | 11.13 | 24,673 | +0.04(+0.35%) |
Apr 01, 2004 | 11.09 | 11.15 | 11.02 | 11.09 | 35,982 | -0.02(-0.14%) |
Mar 31, 2004 | 11.05 | 11.14 | 10.95 | 11.10 | 52,174 | +0.16(+1.42%) |
Mar 30, 2004 | 11.11 | 11.17 | 10.95 | 10.95 | 38,038 | -0.11(-0.98%) |
Mar 29, 2004 | 11.09 | 11.11 | 11.00 | 11.06 | 26,215 | -0.03(-0.28%) |
Mar 26, 2004 | 11.14 | 11.26 | 11.07 | 11.09 | 25,444 | -0.05(-0.42%) |
Mar 25, 2004 | 11.17 | 11.19 | 11.05 | 11.14 | 28,271 | -0.03(-0.28%) |
Mar 24, 2004 | 11.22 | 11.22 | 11.09 | 11.17 | 56,800 | -0.00(-0.03%) |
Mar 23, 2004 | 11.36 | 11.36 | 11.17 | 11.17 | 52,945 | -0.19(-1.68%) |
Mar 22, 2004 | 11.36 | 11.44 | 11.28 | 11.36 | 31,870 | +0.08(+0.69%) |
Mar 19, 2004 | 11.12 | 12.65 | 11.12 | 11.28 | 101,264 | +0.11(+1.01%) |
Mar 18, 2004 | 11.32 | 11.52 | 11.12 | 11.17 | 67,595 | -0.15(-1.34%) |
Mar 17, 2004 | 11.28 | 11.42 | 11.18 | 11.32 | 103,834 | +0.00(+0.00%) |
Mar 16, 2004 | 11.21 | 11.38 | 11.14 | 11.32 | 40,865 | +0.06(+0.52%) |
Mar 15, 2004 | 11.28 | 11.33 | 11.11 | 11.26 | 26,986 | +0.00(+0.03%) |
Mar 12, 2004 | 11.24 | 11.50 | 11.19 | 11.26 | 35,468 | +0.02(+0.14%) |
Mar 11, 2004 | 11.26 | 11.30 | 11.23 | 11.24 | 17,477 | -0.05(-0.45%) |
Mar 10, 2004 | 11.34 | 11.38 | 11.20 | 11.29 | 66,824 | -0.02(-0.21%) |
Mar 09, 2004 | 11.13 | 11.38 | 11.12 | 11.32 | 115,657 | +0.19(+1.75%) |
Mar 08, 2004 | 10.68 | 11.12 | 10.63 | 11.12 | 107,946 | +0.44(+4.15%) |
Mar 05, 2004 | 10.57 | 10.70 | 10.57 | 10.68 | 14,906 | +0.05(+0.51%) |
Mar 04, 2004 | 10.54 | 10.66 | 10.54 | 10.63 | 15,678 | +0.08(+0.77%) |
Mar 03, 2004 | 10.54 | 10.54 | 10.47 | 10.54 | 20,047 | +0.00(+0.00%) |
Mar 02, 2004 | 10.49 | 10.54 | 10.41 | 10.54 | 14,392 | +0.12(+1.12%) |
Mar 01, 2004 | 10.51 | 10.52 | 10.43 | 10.43 | 16,706 | -0.07(-0.70%) |
Feb 27, 2004 | 10.58 | 10.68 | 10.50 | 10.50 | 17,477 | -0.08(-0.74%) |
Feb 26, 2004 | 10.67 | 10.70 | 10.51 | 10.58 | 21,075 | -0.18(-1.66%) |
Feb 25, 2004 | 10.73 | 10.81 | 10.69 | 10.76 | 17,734 | +0.05(+0.43%) |
Feb 24, 2004 | 10.72 | 10.77 | 10.70 | 10.71 | 14,392 | +0.00(+0.04%) |
Feb 23, 2004 | 10.85 | 10.86 | 10.71 | 10.71 | 5,911 | -0.02(-0.14%) |
Feb 20, 2004 | 10.79 | 10.85 | 10.72 | 10.72 | 7,967 | -0.05(-0.51%) |
Feb 19, 2004 | 10.78 | 10.86 | 10.76 | 10.78 | 10,537 | -0.04(-0.36%) |
Feb 18, 2004 | 10.79 | 10.89 | 10.79 | 10.82 | 7,196 | -0.08(-0.71%) |
Feb 17, 2004 | 10.89 | 10.91 | 10.75 | 10.89 | 10,023 | +0.14(+1.27%) |
Feb 13, 2004 | 10.89 | 10.89 | 10.76 | 10.76 | 10,023 | -0.03(-0.29%) |
Feb 12, 2004 | 10.77 | 10.84 | 10.77 | 10.79 | 3,598 | -0.05(-0.43%) |
Feb 11, 2004 | 10.89 | 10.89 | 10.84 | 10.84 | 4,626 | -0.02(-0.18%) |
Feb 10, 2004 | 10.84 | 10.89 | 10.84 | 10.86 | 3,084 | -0.04(-0.36%) |
Feb 09, 2004 | 10.89 | 10.89 | 10.89 | 10.89 | 3,855 | +0.06(+0.57%) |
Feb 06, 2004 | 10.84 | 10.86 | 10.82 | 10.83 | 3,084 | -0.00(-0.04%) |
Feb 05, 2004 | 10.83 | 10.84 | 10.83 | 10.84 | 1,285 | +0.00(+0.04%) |
Feb 04, 2004 | 10.89 | 10.89 | 10.83 | 10.83 | 1,542 | -0.06(-0.54%) |
Feb 03, 2004 | 10.95 | 10.95 | 10.82 | 10.89 | 13,878 | +0.06(+0.54%) |