Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.860 | 9.931 | 9.805 | 9.860 | 963,891 | +0.00(+0.00%) |
Apr 29, 2004 | 9.679 | 9.860 | 9.646 | 9.860 | 544,744 | +0.10(+1.07%) |
Apr 28, 2004 | 9.816 | 9.816 | 9.696 | 9.756 | 524,298 | -0.12(-1.22%) |
Apr 27, 2004 | 9.816 | 9.948 | 9.778 | 9.876 | 655,190 | +0.06(+0.61%) |
Apr 26, 2004 | 9.849 | 9.926 | 9.761 | 9.816 | 757,239 | +0.03(+0.34%) |
Apr 23, 2004 | 9.477 | 9.833 | 9.367 | 9.783 | 646,975 | +0.36(+3.84%) |
Apr 22, 2004 | 9.301 | 9.498 | 9.263 | 9.422 | 327,686 | +0.11(+1.18%) |
Apr 21, 2004 | 9.296 | 9.383 | 9.257 | 9.312 | 707,401 | +0.00(+0.00%) |
Apr 20, 2004 | 9.312 | 9.400 | 9.257 | 9.312 | 823,141 | -0.05(-0.53%) |
Apr 19, 2004 | 9.301 | 9.405 | 9.126 | 9.362 | 634,196 | +0.06(+0.65%) |
Apr 16, 2004 | 9.274 | 9.312 | 9.142 | 9.301 | 465,150 | +0.03(+0.30%) |
Apr 15, 2004 | 8.984 | 9.274 | 8.874 | 9.274 | 1,285,554 | +0.21(+2.30%) |
Apr 14, 2004 | 8.901 | 9.225 | 8.699 | 9.066 | 1,286,284 | -0.29(-3.10%) |
Apr 13, 2004 | 9.750 | 9.756 | 9.340 | 9.356 | 636,570 | -0.43(-4.42%) |
Apr 12, 2004 | 9.860 | 9.926 | 9.668 | 9.789 | 424,075 | -0.08(-0.78%) |
Apr 08, 2004 | 9.915 | 9.975 | 9.827 | 9.866 | 420,972 | -0.02(-0.22%) |
Apr 07, 2004 | 9.887 | 9.915 | 9.778 | 9.887 | 671,803 | -0.02(-0.17%) |
Apr 06, 2004 | 9.942 | 9.992 | 9.860 | 9.904 | 408,558 | -0.10(-1.04%) |
Apr 05, 2004 | 10.08 | 10.21 | 9.756 | 10.01 | 364,197 | -0.11(-1.08%) |
Apr 02, 2004 | 10.28 | 10.33 | 10.11 | 10.12 | 207,565 | -0.15(-1.49%) |
Apr 01, 2004 | 10.26 | 10.31 | 10.22 | 10.27 | 106,429 | +0.03(+0.32%) |
Mar 31, 2004 | 10.27 | 10.33 | 10.19 | 10.24 | 200,993 | -0.03(-0.32%) |
Mar 30, 2004 | 10.19 | 10.32 | 10.14 | 10.27 | 161,561 | +0.04(+0.43%) |
Mar 29, 2004 | 10.15 | 10.23 | 10.13 | 10.23 | 288,254 | +0.11(+1.08%) |
Mar 26, 2004 | 10.18 | 10.18 | 10.08 | 10.12 | 230,019 | -0.03(-0.27%) |
Mar 25, 2004 | 10.02 | 10.21 | 10.02 | 10.14 | 235,861 | +0.14(+1.37%) |
Mar 24, 2004 | 10.10 | 10.13 | 9.997 | 10.01 | 318,011 | -0.12(-1.19%) |
Mar 23, 2004 | 10.12 | 10.28 | 10.11 | 10.13 | 298,660 | +0.03(+0.32%) |
Mar 22, 2004 | 10.25 | 10.25 | 9.997 | 10.10 | 326,226 | -0.13(-1.23%) |
Mar 19, 2004 | 10.41 | 10.41 | 10.16 | 10.22 | 255,942 | -0.14(-1.32%) |
Mar 18, 2004 | 10.39 | 10.40 | 10.24 | 10.36 | 184,745 | -0.04(-0.42%) |
Mar 17, 2004 | 10.25 | 10.47 | 10.23 | 10.40 | 400,161 | +0.18(+1.71%) |
Mar 16, 2004 | 10.23 | 10.35 | 10.16 | 10.23 | 308,153 | +0.08(+0.81%) |
Mar 15, 2004 | 10.52 | 10.52 | 10.14 | 10.14 | 290,810 | -0.37(-3.54%) |
Mar 12, 2004 | 10.27 | 10.52 | 10.27 | 10.52 | 345,211 | +0.14(+1.37%) |
Mar 11, 2004 | 10.63 | 10.68 | 10.24 | 10.37 | 407,828 | -0.28(-2.62%) |
Mar 10, 2004 | 10.75 | 10.80 | 10.63 | 10.65 | 720,910 | -0.05(-0.46%) |
Mar 09, 2004 | 10.53 | 10.73 | 10.46 | 10.70 | 670,708 | +0.17(+1.61%) |
Mar 08, 2004 | 10.51 | 10.56 | 10.45 | 10.53 | 366,570 | -0.01(-0.10%) |
Mar 05, 2004 | 10.52 | 10.65 | 10.49 | 10.54 | 412,209 | -0.10(-0.93%) |
Mar 04, 2004 | 10.64 | 10.65 | 10.57 | 10.64 | 217,605 | +0.01(+0.05%) |
Mar 03, 2004 | 10.63 | 10.72 | 10.57 | 10.64 | 344,846 | -0.02(-0.21%) |
Mar 02, 2004 | 10.73 | 10.73 | 10.60 | 10.66 | 225,090 | -0.10(-0.97%) |
Mar 01, 2004 | 10.68 | 10.79 | 10.61 | 10.76 | 907,482 | -0.03(-0.25%) |
Feb 27, 2004 | 10.61 | 10.79 | 10.54 | 10.79 | 643,142 | +0.19(+1.76%) |
Feb 26, 2004 | 10.57 | 10.65 | 10.57 | 10.61 | 350,140 | -0.02(-0.15%) |
Feb 25, 2004 | 10.50 | 10.62 | 10.47 | 10.62 | 410,201 | +0.02(+0.15%) |
Feb 24, 2004 | 10.46 | 10.67 | 10.35 | 10.61 | 617,401 | +0.04(+0.36%) |
Feb 23, 2004 | 10.67 | 10.67 | 10.46 | 10.57 | 461,134 | -0.05(-0.46%) |
Feb 20, 2004 | 10.64 | 10.70 | 10.57 | 10.62 | 905,656 | +0.02(+0.16%) |
Feb 19, 2004 | 10.70 | 10.72 | 10.60 | 10.60 | 357,625 | -0.07(-0.67%) |
Feb 18, 2004 | 10.76 | 10.76 | 10.63 | 10.67 | 296,287 | -0.08(-0.76%) |
Feb 17, 2004 | 10.76 | 10.76 | 10.66 | 10.75 | 1,441,821 | +0.14(+1.29%) |
Feb 13, 2004 | 10.61 | 10.63 | 10.57 | 10.62 | 909,672 | +0.02(+0.16%) |
Feb 12, 2004 | 10.65 | 10.71 | 10.60 | 10.60 | 926,467 | +0.00(+0.00%) |
Feb 11, 2004 | 10.53 | 10.60 | 10.46 | 10.60 | 496,915 | +0.07(+0.62%) |
Feb 10, 2004 | 10.38 | 10.54 | 10.35 | 10.53 | 737,705 | +0.07(+0.68%) |
Feb 09, 2004 | 10.33 | 10.49 | 10.33 | 10.46 | 669,795 | +0.19(+1.87%) |
Feb 06, 2004 | 10.13 | 10.30 | 10.13 | 10.27 | 554,055 | +0.22(+2.18%) |
Feb 05, 2004 | 10.08 | 10.16 | 10.02 | 10.05 | 457,848 | +0.03(+0.27%) |
Feb 04, 2004 | 10.15 | 10.27 | 10.02 | 10.02 | 378,619 | -0.20(-1.98%) |
Feb 03, 2004 | 10.13 | 10.30 | 10.11 | 10.23 | 993,100 | +0.13(+1.30%) |