Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.65 | 10.80 | 10.65 | 10.80 | 350,760 | +0.15(+1.43%) |
Apr 29, 2004 | 10.76 | 10.77 | 10.57 | 10.65 | 216,769 | -0.05(-0.43%) |
Apr 28, 2004 | 10.69 | 10.77 | 10.59 | 10.70 | 211,661 | -0.03(-0.28%) |
Apr 27, 2004 | 10.59 | 10.73 | 10.58 | 10.73 | 261,826 | +0.21(+2.03%) |
Apr 26, 2004 | 10.69 | 10.70 | 10.51 | 10.51 | 128,097 | -0.14(-1.29%) |
Apr 23, 2004 | 10.67 | 10.67 | 10.50 | 10.65 | 64,703 | -0.02(-0.14%) |
Apr 22, 2004 | 10.43 | 10.76 | 10.43 | 10.67 | 135,431 | +0.24(+2.34%) |
Apr 21, 2004 | 10.37 | 10.44 | 10.27 | 10.42 | 122,857 | +0.13(+1.26%) |
Apr 20, 2004 | 10.61 | 10.65 | 10.29 | 10.29 | 130,192 | -0.26(-2.46%) |
Apr 19, 2004 | 10.57 | 10.61 | 10.48 | 10.55 | 133,598 | +0.00(+0.00%) |
Apr 16, 2004 | 10.51 | 10.60 | 10.38 | 10.55 | 113,165 | +0.09(+0.88%) |
Apr 15, 2004 | 10.40 | 10.46 | 10.37 | 10.46 | 169,224 | +0.10(+0.96%) |
Apr 14, 2004 | 10.35 | 10.42 | 10.35 | 10.36 | 138,837 | -0.02(-0.22%) |
Apr 13, 2004 | 10.61 | 10.61 | 10.25 | 10.38 | 266,279 | -0.18(-1.66%) |
Apr 12, 2004 | 10.65 | 10.83 | 10.50 | 10.56 | 89,982 | -0.02(-0.22%) |
Apr 08, 2004 | 10.83 | 10.88 | 10.58 | 10.58 | 60,250 | -0.19(-1.77%) |
Apr 07, 2004 | 10.77 | 10.92 | 10.64 | 10.77 | 121,679 | -0.05(-0.49%) |
Apr 06, 2004 | 10.73 | 10.83 | 10.66 | 10.83 | 261,564 | +0.02(+0.21%) |
Apr 05, 2004 | 10.67 | 10.80 | 10.62 | 10.80 | 136,086 | +0.18(+1.65%) |
Apr 02, 2004 | 10.75 | 10.75 | 10.55 | 10.63 | 135,431 | +0.02(+0.14%) |
Apr 01, 2004 | 10.52 | 10.72 | 10.51 | 10.61 | 265,886 | +0.05(+0.43%) |
Mar 31, 2004 | 10.65 | 10.65 | 10.50 | 10.57 | 110,545 | -0.05(-0.43%) |
Mar 30, 2004 | 10.38 | 10.61 | 10.32 | 10.61 | 150,232 | +0.17(+1.61%) |
Mar 29, 2004 | 10.32 | 10.44 | 10.25 | 10.44 | 403,937 | +0.18(+1.71%) |
Mar 26, 2004 | 10.35 | 10.41 | 10.15 | 10.27 | 123,119 | -0.08(-0.74%) |
Mar 25, 2004 | 10.25 | 10.38 | 10.24 | 10.35 | 104,389 | +0.04(+0.37%) |
Mar 24, 2004 | 10.27 | 10.35 | 10.15 | 10.31 | 183,108 | -0.02(-0.22%) |
Mar 23, 2004 | 10.09 | 10.42 | 10.04 | 10.33 | 179,833 | +0.18(+1.81%) |
Mar 22, 2004 | 10.32 | 10.38 | 10.03 | 10.15 | 226,200 | -0.24(-2.28%) |
Mar 19, 2004 | 10.54 | 10.57 | 10.35 | 10.38 | 152,852 | -0.05(-0.51%) |
Mar 18, 2004 | 10.57 | 10.61 | 10.42 | 10.44 | 97,971 | -0.21(-2.01%) |
Mar 17, 2004 | 10.50 | 10.77 | 10.47 | 10.65 | 126,787 | +0.23(+2.20%) |
Mar 16, 2004 | 10.47 | 10.55 | 10.41 | 10.42 | 128,882 | -0.05(-0.44%) |
Mar 15, 2004 | 10.70 | 10.70 | 10.43 | 10.47 | 136,479 | -0.23(-2.14%) |
Mar 12, 2004 | 10.41 | 10.70 | 10.35 | 10.70 | 107,926 | +0.29(+2.79%) |
Mar 11, 2004 | 10.42 | 10.63 | 10.35 | 10.41 | 522,604 | -0.05(-0.51%) |
Mar 10, 2004 | 10.70 | 10.78 | 10.38 | 10.46 | 162,937 | -0.23(-2.14%) |
Mar 09, 2004 | 10.63 | 10.77 | 10.54 | 10.69 | 218,472 | +0.12(+1.16%) |
Mar 08, 2004 | 10.58 | 10.69 | 10.52 | 10.57 | 174,987 | -0.09(-0.86%) |
Mar 05, 2004 | 10.76 | 10.80 | 10.65 | 10.66 | 138,837 | -0.18(-1.62%) |
Mar 04, 2004 | 10.80 | 10.88 | 10.61 | 10.83 | 233,010 | -0.05(-0.42%) |
Mar 03, 2004 | 10.51 | 10.88 | 10.42 | 10.88 | 553,515 | +0.29(+2.74%) |
Mar 02, 2004 | 10.54 | 10.62 | 10.41 | 10.59 | 186,251 | +0.08(+0.80%) |
Mar 01, 2004 | 10.46 | 10.67 | 10.40 | 10.51 | 99,674 | +0.11(+1.10%) |
Feb 27, 2004 | 10.27 | 10.49 | 10.24 | 10.39 | 160,972 | +0.05(+0.52%) |
Feb 26, 2004 | 10.54 | 10.54 | 10.31 | 10.34 | 118,011 | -0.20(-1.88%) |
Feb 25, 2004 | 10.38 | 10.54 | 10.28 | 10.54 | 101,901 | +0.16(+1.55%) |
Feb 24, 2004 | 9.986 | 10.48 | 9.979 | 10.38 | 368,311 | +0.40(+3.98%) |
Feb 23, 2004 | 10.18 | 10.35 | 9.979 | 9.979 | 214,280 | -0.28(-2.75%) |
Feb 20, 2004 | 10.38 | 10.46 | 10.15 | 10.26 | 214,280 | -0.03(-0.30%) |
Feb 19, 2004 | 10.38 | 10.57 | 10.25 | 10.29 | 118,797 | -0.02(-0.15%) |
Feb 18, 2004 | 10.61 | 10.67 | 10.31 | 10.31 | 225,414 | -0.37(-3.43%) |
Feb 17, 2004 | 10.23 | 10.80 | 10.22 | 10.67 | 215,066 | +0.29(+2.79%) |
Feb 13, 2004 | 10.32 | 10.54 | 10.31 | 10.38 | 177,345 | -0.21(-1.95%) |
Feb 12, 2004 | 10.73 | 10.82 | 10.57 | 10.59 | 309,371 | -0.28(-2.60%) |
Feb 11, 2004 | 10.88 | 10.92 | 10.80 | 10.87 | 77,932 | -0.16(-1.45%) |
Feb 10, 2004 | 10.77 | 11.03 | 10.75 | 11.03 | 178,916 | +0.23(+2.12%) |
Feb 09, 2004 | 10.69 | 10.84 | 10.64 | 10.80 | 103,997 | +0.04(+0.35%) |
Feb 06, 2004 | 10.57 | 10.80 | 10.57 | 10.77 | 98,233 | +0.17(+1.58%) |
Feb 05, 2004 | 10.47 | 10.68 | 10.47 | 10.60 | 123,381 | +0.10(+0.95%) |
Feb 04, 2004 | 10.78 | 10.87 | 10.50 | 10.50 | 251,216 | -0.28(-2.62%) |
Feb 03, 2004 | 10.69 | 10.79 | 10.65 | 10.78 | 123,643 | +0.04(+0.36%) |