Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.00 | 10.04 | 9.939 | 9.980 | 68,918 | +0.04(+0.42%) |
Apr 29, 2004 | 9.918 | 10.02 | 9.918 | 9.939 | 37,833 | -0.02(-0.21%) |
Apr 28, 2004 | 9.918 | 10.04 | 9.814 | 9.960 | 43,616 | +0.00(+0.00%) |
Apr 27, 2004 | 9.648 | 10.02 | 9.648 | 9.960 | 169,405 | +0.75(+8.11%) |
Apr 26, 2004 | 9.233 | 9.254 | 9.213 | 9.213 | 7,711 | -0.06(-0.67%) |
Apr 23, 2004 | 9.316 | 9.379 | 9.233 | 9.275 | 21,205 | -0.02(-0.22%) |
Apr 22, 2004 | 9.171 | 9.379 | 9.171 | 9.296 | 10,120 | +0.15(+1.63%) |
Apr 21, 2004 | 9.130 | 9.171 | 9.109 | 9.146 | 24,097 | +0.02(+0.18%) |
Apr 20, 2004 | 9.171 | 9.296 | 9.117 | 9.130 | 12,771 | +0.00(+0.00%) |
Apr 19, 2004 | 9.192 | 9.192 | 9.105 | 9.130 | 36,628 | -0.04(-0.45%) |
Apr 16, 2004 | 9.175 | 9.283 | 9.130 | 9.171 | 29,158 | +0.03(+0.32%) |
Apr 15, 2004 | 9.246 | 9.358 | 9.138 | 9.142 | 13,735 | -0.05(-0.54%) |
Apr 14, 2004 | 9.445 | 9.445 | 9.192 | 9.192 | 11,325 | -0.25(-2.64%) |
Apr 13, 2004 | 9.545 | 9.545 | 9.441 | 9.441 | 14,458 | -0.10(-1.09%) |
Apr 12, 2004 | 9.462 | 9.586 | 9.462 | 9.545 | 4,096 | +0.08(+0.88%) |
Apr 08, 2004 | 9.532 | 9.586 | 9.462 | 9.462 | 6,265 | -0.07(-0.74%) |
Apr 07, 2004 | 9.545 | 9.545 | 9.503 | 9.532 | 2,891 | -0.01(-0.13%) |
Apr 06, 2004 | 9.524 | 9.545 | 9.482 | 9.545 | 6,747 | +0.06(+0.66%) |
Apr 05, 2004 | 9.586 | 9.607 | 9.449 | 9.482 | 13,494 | -0.12(-1.30%) |
Apr 02, 2004 | 9.565 | 9.607 | 9.565 | 9.607 | 19,519 | +0.05(+0.56%) |
Apr 01, 2004 | 9.503 | 9.586 | 9.503 | 9.553 | 19,519 | +0.07(+0.79%) |
Mar 31, 2004 | 9.623 | 9.623 | 9.478 | 9.478 | 4,578 | -0.15(-1.55%) |
Mar 30, 2004 | 9.607 | 9.648 | 9.594 | 9.628 | 11,325 | +0.02(+0.22%) |
Mar 29, 2004 | 9.586 | 9.669 | 9.557 | 9.607 | 12,289 | +0.04(+0.39%) |
Mar 26, 2004 | 9.420 | 9.569 | 9.399 | 9.569 | 9,879 | +0.17(+1.86%) |
Mar 25, 2004 | 9.150 | 9.437 | 9.150 | 9.395 | 35,664 | +0.22(+2.40%) |
Mar 24, 2004 | 9.565 | 9.565 | 9.175 | 9.175 | 15,422 | -0.37(-3.87%) |
Mar 23, 2004 | 9.233 | 9.545 | 9.233 | 9.545 | 15,181 | +0.31(+3.37%) |
Mar 22, 2004 | 9.171 | 9.250 | 9.130 | 9.233 | 15,422 | +0.10(+1.14%) |
Mar 19, 2004 | 9.213 | 9.213 | 9.109 | 9.130 | 47,472 | -0.04(-0.45%) |
Mar 18, 2004 | 9.337 | 9.337 | 9.171 | 9.171 | 19,278 | +0.02(+0.23%) |
Mar 17, 2004 | 9.047 | 9.208 | 9.005 | 9.150 | 61,207 | +0.15(+1.61%) |
Mar 16, 2004 | 9.399 | 9.399 | 8.943 | 9.005 | 81,931 | -0.38(-4.02%) |
Mar 15, 2004 | 9.586 | 9.586 | 9.383 | 9.383 | 42,893 | -0.31(-3.17%) |
Mar 12, 2004 | 9.628 | 9.690 | 9.607 | 9.690 | 16,386 | +0.10(+1.08%) |
Mar 11, 2004 | 9.740 | 9.773 | 9.586 | 9.586 | 9,879 | -0.15(-1.58%) |
Mar 10, 2004 | 10.04 | 10.16 | 9.740 | 9.740 | 10,843 | -0.34(-3.42%) |
Mar 09, 2004 | 10.21 | 10.21 | 10.08 | 10.08 | 13,976 | -0.15(-1.42%) |
Mar 08, 2004 | 10.21 | 10.25 | 10.18 | 10.23 | 7,952 | -0.02(-0.16%) |
Mar 05, 2004 | 10.19 | 10.25 | 10.19 | 10.25 | 2,168 | +0.02(+0.16%) |
Mar 04, 2004 | 10.23 | 10.23 | 10.17 | 10.23 | 20,000 | +0.00(+0.04%) |
Mar 03, 2004 | 10.24 | 10.27 | 10.19 | 10.23 | 40,724 | -0.02(-0.24%) |
Mar 02, 2004 | 10.20 | 10.33 | 10.20 | 10.25 | 15,904 | +0.08(+0.82%) |
Mar 01, 2004 | 10.13 | 10.17 | 10.13 | 10.17 | 2,409 | +0.00(+0.00%) |
Feb 27, 2004 | 10.24 | 10.26 | 10.17 | 10.17 | 8,916 | -0.10(-1.01%) |
Feb 26, 2004 | 10.37 | 10.37 | 10.27 | 10.27 | 17,591 | -0.08(-0.80%) |
Feb 25, 2004 | 10.40 | 10.40 | 10.35 | 10.35 | 38,556 | -0.15(-1.42%) |
Feb 24, 2004 | 10.29 | 10.57 | 10.29 | 10.50 | 38,797 | +0.24(+2.34%) |
Feb 23, 2004 | 10.17 | 10.26 | 10.13 | 10.26 | 38,797 | +0.10(+0.98%) |
Feb 20, 2004 | 10.21 | 10.22 | 10.13 | 10.16 | 21,687 | -0.09(-0.85%) |
Feb 19, 2004 | 10.37 | 10.37 | 10.25 | 10.25 | 17,591 | -0.12(-1.12%) |
Feb 18, 2004 | 10.21 | 10.37 | 10.21 | 10.37 | 12,048 | +0.18(+1.75%) |
Feb 17, 2004 | 10.19 | 10.33 | 10.19 | 10.19 | 22,651 | +0.06(+0.57%) |
Feb 13, 2004 | 10.10 | 10.17 | 10.10 | 10.13 | 15,904 | +0.04(+0.37%) |
Feb 12, 2004 | 10.16 | 10.17 | 10.04 | 10.09 | 14,940 | -0.06(-0.61%) |
Feb 11, 2004 | 10.37 | 10.37 | 10.13 | 10.15 | 17,832 | -0.19(-1.85%) |
Feb 10, 2004 | 10.35 | 10.36 | 10.27 | 10.35 | 11,566 | +0.02(+0.20%) |
Feb 09, 2004 | 10.37 | 10.37 | 10.29 | 10.32 | 13,253 | -0.03(-0.32%) |
Feb 06, 2004 | 10.21 | 10.36 | 10.21 | 10.36 | 9,157 | +0.16(+1.59%) |
Feb 05, 2004 | 10.16 | 10.20 | 10.15 | 10.20 | 14,940 | +0.01(+0.12%) |
Feb 04, 2004 | 10.37 | 10.37 | 10.18 | 10.18 | 7,952 | -0.17(-1.64%) |
Feb 03, 2004 | 10.36 | 10.37 | 10.35 | 10.35 | 12,771 | +0.02(+0.20%) |