Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.03 | 10.03 | 9.918 | 9.949 | 17,559 | -0.08(-0.84%) |
Apr 29, 2004 | 9.979 | 10.04 | 9.979 | 10.03 | 13,006 | +0.09(+0.93%) |
Apr 28, 2004 | 10.12 | 10.16 | 9.918 | 9.941 | 17,819 | -0.25(-2.49%) |
Apr 27, 2004 | 10.15 | 10.19 | 10.13 | 10.19 | 8,194 | +0.07(+0.68%) |
Apr 26, 2004 | 10.04 | 10.13 | 9.995 | 10.13 | 6,893 | +0.02(+0.15%) |
Apr 23, 2004 | 9.956 | 10.11 | 9.956 | 10.11 | 6,113 | +0.15(+1.47%) |
Apr 22, 2004 | 10.03 | 10.10 | 9.956 | 9.964 | 5,332 | -0.04(-0.38%) |
Apr 21, 2004 | 10.11 | 10.11 | 9.995 | 10.00 | 3,251 | -0.15(-1.44%) |
Apr 20, 2004 | 10.16 | 10.17 | 10.13 | 10.15 | 3,902 | -0.08(-0.83%) |
Apr 19, 2004 | 10.18 | 10.24 | 10.15 | 10.23 | 10,015 | +0.05(+0.45%) |
Apr 16, 2004 | 10.19 | 10.23 | 10.09 | 10.19 | 20,811 | +0.08(+0.76%) |
Apr 15, 2004 | 10.07 | 10.15 | 10.04 | 10.11 | 51,897 | +0.09(+0.92%) |
Apr 14, 2004 | 9.925 | 10.03 | 9.925 | 10.02 | 19,770 | +0.09(+0.93%) |
Apr 13, 2004 | 9.949 | 9.995 | 9.925 | 9.925 | 12,356 | -0.10(-1.00%) |
Apr 12, 2004 | 9.925 | 10.03 | 9.925 | 10.03 | 3,641 | +0.11(+1.09%) |
Apr 08, 2004 | 9.995 | 9.995 | 9.918 | 9.918 | 7,544 | -0.04(-0.39%) |
Apr 07, 2004 | 9.918 | 10.07 | 9.910 | 9.956 | 8,454 | +0.00(+0.00%) |
Apr 06, 2004 | 9.887 | 9.995 | 9.887 | 9.956 | 6,893 | +0.07(+0.70%) |
Apr 05, 2004 | 9.956 | 9.979 | 9.879 | 9.887 | 12,616 | -0.11(-1.08%) |
Apr 02, 2004 | 9.956 | 10.02 | 9.887 | 9.995 | 5,853 | +0.12(+1.17%) |
Apr 01, 2004 | 9.979 | 9.979 | 9.849 | 9.879 | 7,283 | -0.05(-0.46%) |
Mar 31, 2004 | 9.918 | 9.925 | 9.887 | 9.925 | 3,251 | +0.04(+0.39%) |
Mar 30, 2004 | 9.895 | 9.918 | 9.887 | 9.887 | 10,535 | -0.04(-0.39%) |
Mar 29, 2004 | 9.956 | 10.06 | 9.887 | 9.925 | 11,836 | +0.03(+0.31%) |
Mar 26, 2004 | 9.841 | 9.910 | 9.687 | 9.895 | 17,949 | -0.02(-0.16%) |
Mar 25, 2004 | 9.918 | 9.941 | 9.802 | 9.910 | 11,966 | +0.07(+0.70%) |
Mar 24, 2004 | 9.764 | 9.941 | 9.764 | 9.841 | 8,844 | +0.00(+0.00%) |
Mar 23, 2004 | 9.879 | 9.941 | 9.772 | 9.841 | 8,714 | +0.02(+0.16%) |
Mar 22, 2004 | 9.833 | 9.833 | 9.695 | 9.826 | 12,486 | -0.01(-0.08%) |
Mar 19, 2004 | 10.03 | 10.03 | 9.802 | 9.833 | 10,665 | -0.24(-2.37%) |
Mar 18, 2004 | 9.764 | 10.07 | 9.687 | 10.07 | 14,697 | +0.26(+2.66%) |
Mar 17, 2004 | 9.687 | 9.841 | 9.687 | 9.810 | 3,121 | +0.13(+1.35%) |
Mar 16, 2004 | 9.641 | 9.679 | 9.610 | 9.679 | 8,194 | +0.02(+0.24%) |
Mar 15, 2004 | 9.703 | 9.703 | 9.610 | 9.656 | 20,811 | -0.05(-0.48%) |
Mar 12, 2004 | 9.687 | 9.787 | 9.687 | 9.703 | 7,544 | -0.02(-0.24%) |
Mar 11, 2004 | 9.649 | 9.795 | 9.610 | 9.726 | 27,054 | +0.04(+0.40%) |
Mar 10, 2004 | 9.841 | 9.841 | 9.641 | 9.687 | 44,743 | -0.19(-1.95%) |
Mar 09, 2004 | 9.841 | 10.07 | 9.833 | 9.879 | 4,032 | +0.01(+0.08%) |
Mar 08, 2004 | 9.995 | 9.995 | 9.849 | 9.872 | 4,422 | -0.12(-1.23%) |
Mar 05, 2004 | 10.03 | 10.03 | 9.887 | 9.995 | 16,518 | +0.04(+0.39%) |
Mar 04, 2004 | 9.995 | 9.995 | 9.879 | 9.956 | 7,804 | -0.02(-0.15%) |
Mar 03, 2004 | 10.03 | 10.03 | 9.902 | 9.972 | 14,047 | -0.18(-1.82%) |
Mar 02, 2004 | 10.30 | 10.30 | 10.07 | 10.16 | 23,672 | -0.22(-2.15%) |
Mar 01, 2004 | 10.61 | 10.61 | 10.37 | 10.38 | 6,763 | -0.19(-1.82%) |
Feb 27, 2004 | 10.42 | 10.57 | 10.37 | 10.57 | 9,885 | +0.15(+1.48%) |
Feb 26, 2004 | 10.38 | 10.44 | 10.38 | 10.42 | 5,983 | +0.07(+0.67%) |
Feb 25, 2004 | 10.38 | 10.38 | 10.30 | 10.35 | 7,413 | -0.07(-0.66%) |
Feb 24, 2004 | 10.46 | 10.46 | 10.38 | 10.42 | 33,167 | +0.03(+0.30%) |
Feb 23, 2004 | 10.26 | 10.39 | 10.25 | 10.39 | 11,316 | +0.13(+1.27%) |
Feb 20, 2004 | 10.26 | 10.34 | 10.25 | 10.26 | 38,370 | -0.02(-0.15%) |
Feb 19, 2004 | 10.15 | 10.27 | 10.12 | 10.27 | 19,510 | +0.16(+1.60%) |
Feb 18, 2004 | 10.19 | 10.34 | 10.03 | 10.11 | 41,492 | -0.16(-1.57%) |
Feb 17, 2004 | 10.38 | 10.38 | 10.23 | 10.27 | 7,153 | -0.18(-1.76%) |
Feb 13, 2004 | 10.26 | 10.47 | 10.26 | 10.46 | 11,055 | +0.19(+1.87%) |
Feb 12, 2004 | 10.31 | 10.31 | 10.03 | 10.26 | 16,388 | -0.12(-1.18%) |
Feb 11, 2004 | 10.25 | 10.43 | 10.25 | 10.39 | 8,584 | +0.14(+1.35%) |
Feb 10, 2004 | 10.11 | 10.30 | 10.11 | 10.25 | 10,145 | -0.02(-0.15%) |
Feb 09, 2004 | 10.16 | 10.26 | 10.16 | 10.26 | 2,991 | +0.14(+1.37%) |
Feb 06, 2004 | 10.03 | 10.15 | 10.01 | 10.13 | 5,072 | +0.12(+1.23%) |
Feb 05, 2004 | 10.11 | 10.11 | 9.864 | 10.00 | 60,222 | -0.18(-1.81%) |
Feb 04, 2004 | 10.19 | 10.26 | 10.19 | 10.19 | 20,030 | -0.07(-0.67%) |
Feb 03, 2004 | 10.34 | 10.38 | 10.16 | 10.26 | 7,544 | -0.12(-1.19%) |