Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.39 | 10.39 | 10.34 | 10.34 | 50,571 | -0.07(-0.69%) |
Apr 29, 2004 | 10.44 | 10.50 | 10.41 | 10.41 | 45,572 | -0.02(-0.16%) |
Apr 28, 2004 | 10.48 | 10.51 | 10.41 | 10.43 | 40,574 | -0.09(-0.84%) |
Apr 27, 2004 | 10.51 | 10.62 | 10.51 | 10.52 | 70,270 | +0.01(+0.13%) |
Apr 26, 2004 | 10.53 | 10.55 | 10.50 | 10.51 | 37,634 | -0.04(-0.36%) |
Apr 23, 2004 | 10.52 | 10.55 | 10.48 | 10.54 | 76,150 | +0.01(+0.06%) |
Apr 22, 2004 | 10.41 | 10.56 | 10.41 | 10.54 | 42,044 | +0.13(+1.24%) |
Apr 21, 2004 | 10.38 | 10.44 | 10.34 | 10.41 | 79,384 | +0.02(+0.20%) |
Apr 20, 2004 | 10.48 | 10.56 | 10.39 | 10.39 | 53,217 | -0.08(-0.75%) |
Apr 19, 2004 | 10.47 | 10.50 | 10.44 | 10.47 | 53,511 | -0.04(-0.39%) |
Apr 16, 2004 | 10.44 | 10.51 | 10.44 | 10.51 | 49,689 | +0.05(+0.46%) |
Apr 15, 2004 | 10.48 | 10.50 | 10.40 | 10.46 | 103,200 | -0.01(-0.10%) |
Apr 14, 2004 | 10.42 | 10.53 | 10.42 | 10.47 | 63,213 | -0.02(-0.19%) |
Apr 13, 2004 | 10.54 | 10.55 | 10.45 | 10.49 | 73,798 | -0.04(-0.42%) |
Apr 12, 2004 | 10.54 | 10.62 | 10.53 | 10.53 | 65,566 | +0.02(+0.23%) |
Apr 08, 2004 | 10.57 | 10.58 | 10.50 | 10.51 | 80,855 | -0.07(-0.64%) |
Apr 07, 2004 | 10.54 | 10.61 | 10.50 | 10.58 | 77,032 | +0.00(+0.00%) |
Apr 06, 2004 | 10.51 | 10.58 | 10.49 | 10.58 | 105,552 | +0.03(+0.26%) |
Apr 05, 2004 | 10.48 | 10.58 | 10.48 | 10.55 | 113,491 | +0.06(+0.62%) |
Apr 02, 2004 | 10.48 | 10.53 | 10.47 | 10.49 | 105,258 | +0.09(+0.85%) |
Apr 01, 2004 | 10.34 | 10.40 | 10.34 | 10.40 | 52,923 | +0.07(+0.72%) |
Mar 31, 2004 | 10.33 | 10.35 | 10.32 | 10.32 | 38,516 | -0.00(-0.03%) |
Mar 30, 2004 | 10.30 | 10.33 | 10.29 | 10.33 | 31,165 | +0.04(+0.36%) |
Mar 29, 2004 | 10.24 | 10.34 | 10.24 | 10.29 | 88,205 | +0.04(+0.43%) |
Mar 26, 2004 | 10.25 | 10.27 | 10.19 | 10.24 | 55,275 | -0.01(-0.07%) |
Mar 25, 2004 | 10.18 | 10.25 | 10.18 | 10.25 | 71,152 | +0.10(+0.94%) |
Mar 24, 2004 | 10.17 | 10.20 | 10.11 | 10.16 | 90,557 | -0.03(-0.27%) |
Mar 23, 2004 | 10.16 | 10.21 | 10.12 | 10.18 | 73,210 | +0.05(+0.47%) |
Mar 22, 2004 | 10.23 | 10.23 | 10.07 | 10.14 | 144,951 | -0.17(-1.62%) |
Mar 19, 2004 | 10.32 | 10.35 | 10.29 | 10.30 | 59,391 | -0.03(-0.26%) |
Mar 18, 2004 | 10.34 | 10.36 | 10.31 | 10.33 | 42,926 | -0.03(-0.30%) |
Mar 17, 2004 | 10.28 | 10.37 | 10.28 | 10.36 | 69,388 | +0.07(+0.66%) |
Mar 16, 2004 | 10.31 | 10.33 | 10.26 | 10.29 | 75,562 | +0.00(+0.00%) |
Mar 15, 2004 | 10.41 | 10.41 | 10.29 | 10.29 | 81,149 | -0.12(-1.11%) |
Mar 12, 2004 | 10.37 | 10.46 | 10.37 | 10.41 | 99,672 | +0.03(+0.33%) |
Mar 11, 2004 | 10.48 | 10.49 | 10.37 | 10.37 | 144,069 | -0.11(-1.01%) |
Mar 10, 2004 | 10.58 | 10.59 | 10.48 | 10.48 | 94,085 | -0.13(-1.19%) |
Mar 09, 2004 | 10.65 | 10.69 | 10.56 | 10.60 | 144,363 | -0.09(-0.83%) |
Mar 08, 2004 | 10.71 | 10.77 | 10.68 | 10.69 | 76,150 | -0.03(-0.32%) |
Mar 05, 2004 | 10.64 | 10.80 | 10.63 | 10.73 | 104,964 | +0.08(+0.80%) |
Mar 04, 2004 | 10.65 | 10.69 | 10.63 | 10.64 | 89,381 | +0.01(+0.13%) |
Mar 03, 2004 | 10.58 | 10.63 | 10.57 | 10.63 | 95,261 | +0.05(+0.48%) |
Mar 02, 2004 | 10.62 | 10.62 | 10.57 | 10.58 | 56,157 | -0.05(-0.48%) |
Mar 01, 2004 | 10.53 | 10.63 | 10.53 | 10.63 | 61,449 | +0.14(+1.36%) |
Feb 27, 2004 | 10.50 | 10.52 | 10.47 | 10.49 | 83,795 | +0.01(+0.06%) |
Feb 26, 2004 | 10.43 | 10.50 | 10.43 | 10.48 | 83,501 | +0.03(+0.26%) |
Feb 25, 2004 | 10.48 | 10.51 | 10.45 | 10.45 | 85,559 | -0.00(-0.03%) |
Feb 24, 2004 | 10.51 | 10.54 | 10.43 | 10.46 | 103,494 | -0.04(-0.42%) |
Feb 23, 2004 | 10.54 | 10.56 | 10.50 | 10.50 | 53,805 | -0.04(-0.42%) |
Feb 20, 2004 | 10.58 | 10.58 | 10.53 | 10.54 | 70,564 | -0.01(-0.13%) |
Feb 19, 2004 | 10.61 | 10.63 | 10.56 | 10.56 | 66,448 | -0.00(-0.03%) |
Feb 18, 2004 | 10.61 | 10.61 | 10.53 | 10.56 | 67,330 | -0.02(-0.16%) |
Feb 17, 2004 | 10.61 | 10.63 | 10.58 | 10.58 | 53,217 | +0.02(+0.23%) |
Feb 13, 2004 | 10.62 | 10.63 | 10.54 | 10.55 | 37,928 | -0.06(-0.54%) |
Feb 12, 2004 | 10.66 | 10.66 | 10.60 | 10.61 | 13,230 | -0.05(-0.45%) |
Feb 11, 2004 | 10.59 | 10.69 | 10.56 | 10.66 | 66,742 | +0.05(+0.48%) |
Feb 10, 2004 | 10.61 | 10.61 | 10.57 | 10.61 | 64,096 | +0.05(+0.48%) |
Feb 09, 2004 | 10.61 | 10.63 | 10.54 | 10.56 | 47,336 | -0.03(-0.26%) |
Feb 06, 2004 | 10.44 | 10.59 | 10.42 | 10.58 | 83,207 | +0.15(+1.40%) |
Feb 05, 2004 | 10.39 | 10.44 | 10.39 | 10.44 | 49,101 | +0.03(+0.29%) |
Feb 04, 2004 | 10.42 | 10.44 | 10.38 | 10.41 | 87,029 | -0.04(-0.42%) |
Feb 03, 2004 | 10.36 | 10.46 | 10.36 | 10.45 | 64,096 | +0.07(+0.65%) |