Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.86 | 11.03 | 10.79 | 11.03 | 120,468 | +0.19(+1.77%) |
Apr 29, 2004 | 10.93 | 11.00 | 10.83 | 10.83 | 52,129 | -0.08(-0.71%) |
Apr 28, 2004 | 11.05 | 11.05 | 10.84 | 10.91 | 135,581 | -0.15(-1.34%) |
Apr 27, 2004 | 11.07 | 11.19 | 11.03 | 11.06 | 129,448 | +0.01(+0.10%) |
Apr 26, 2004 | 11.09 | 11.20 | 11.02 | 11.05 | 113,897 | -0.04(-0.37%) |
Apr 23, 2004 | 11.16 | 11.17 | 11.03 | 11.09 | 53,005 | -0.05(-0.45%) |
Apr 22, 2004 | 11.03 | 11.27 | 11.03 | 11.14 | 77,975 | +0.11(+1.04%) |
Apr 21, 2004 | 10.87 | 11.05 | 10.84 | 11.03 | 71,185 | +0.16(+1.47%) |
Apr 20, 2004 | 10.89 | 11.02 | 10.83 | 10.87 | 118,496 | -0.05(-0.42%) |
Apr 19, 2004 | 10.82 | 10.91 | 10.73 | 10.91 | 138,647 | +0.11(+1.06%) |
Apr 16, 2004 | 10.60 | 10.82 | 10.57 | 10.80 | 178,073 | +0.22(+2.09%) |
Apr 15, 2004 | 10.53 | 10.61 | 10.42 | 10.58 | 143,685 | +0.02(+0.22%) |
Apr 14, 2004 | 10.50 | 10.65 | 10.50 | 10.55 | 75,566 | +0.03(+0.33%) |
Apr 13, 2004 | 10.69 | 10.71 | 10.49 | 10.52 | 107,764 | -0.15(-1.43%) |
Apr 12, 2004 | 10.73 | 10.76 | 10.67 | 10.67 | 82,575 | -0.09(-0.85%) |
Apr 08, 2004 | 10.87 | 10.96 | 10.73 | 10.76 | 43,368 | -0.06(-0.57%) |
Apr 07, 2004 | 10.68 | 10.85 | 10.60 | 10.82 | 113,897 | +0.14(+1.33%) |
Apr 06, 2004 | 10.68 | 10.72 | 10.63 | 10.68 | 102,069 | +0.01(+0.11%) |
Apr 05, 2004 | 10.76 | 10.81 | 10.67 | 10.67 | 75,347 | -0.09(-0.85%) |
Apr 02, 2004 | 10.63 | 10.77 | 10.59 | 10.76 | 104,478 | +0.16(+1.51%) |
Apr 01, 2004 | 10.53 | 10.60 | 10.48 | 10.60 | 121,782 | +0.08(+0.72%) |
Mar 31, 2004 | 10.32 | 10.53 | 10.27 | 10.53 | 86,956 | +0.22(+2.13%) |
Mar 30, 2004 | 10.14 | 10.33 | 10.12 | 10.31 | 105,792 | +0.17(+1.64%) |
Mar 29, 2004 | 10.10 | 10.19 | 10.10 | 10.14 | 119,810 | +0.07(+0.70%) |
Mar 26, 2004 | 10.06 | 10.09 | 10.04 | 10.07 | 52,348 | -0.02(-0.18%) |
Mar 25, 2004 | 10.06 | 10.12 | 10.06 | 10.09 | 104,478 | +0.05(+0.50%) |
Mar 24, 2004 | 10.10 | 10.12 | 10.00 | 10.04 | 114,335 | -0.06(-0.63%) |
Mar 23, 2004 | 10.20 | 10.21 | 10.07 | 10.10 | 92,869 | -0.12(-1.18%) |
Mar 22, 2004 | 10.23 | 10.25 | 10.20 | 10.22 | 129,667 | -0.01(-0.09%) |
Mar 19, 2004 | 10.28 | 10.36 | 10.21 | 10.23 | 138,647 | -0.04(-0.40%) |
Mar 18, 2004 | 10.31 | 10.34 | 10.17 | 10.27 | 90,898 | -0.05(-0.53%) |
Mar 17, 2004 | 9.907 | 10.35 | 9.907 | 10.33 | 77,975 | +0.45(+4.53%) |
Mar 16, 2004 | 9.786 | 9.884 | 9.786 | 9.882 | 212,899 | +0.15(+1.57%) |
Mar 15, 2004 | 10.06 | 10.06 | 9.729 | 9.729 | 81,918 | -0.32(-3.14%) |
Mar 12, 2004 | 10.04 | 10.10 | 10.01 | 10.04 | 86,737 | +0.01(+0.07%) |
Mar 11, 2004 | 10.14 | 10.18 | 9.930 | 10.04 | 179,168 | -0.15(-1.48%) |
Mar 10, 2004 | 10.39 | 10.44 | 10.19 | 10.19 | 93,527 | -0.21(-2.02%) |
Mar 09, 2004 | 10.57 | 10.57 | 10.38 | 10.40 | 49,720 | -0.13(-1.24%) |
Mar 08, 2004 | 10.59 | 10.64 | 10.49 | 10.53 | 51,253 | -0.10(-0.92%) |
Mar 05, 2004 | 10.64 | 10.69 | 10.62 | 10.63 | 132,514 | -0.03(-0.32%) |
Mar 04, 2004 | 10.73 | 10.73 | 10.63 | 10.66 | 67,243 | -0.09(-0.85%) |
Mar 03, 2004 | 10.67 | 10.83 | 10.61 | 10.75 | 101,412 | +0.08(+0.79%) |
Mar 02, 2004 | 10.71 | 10.71 | 10.58 | 10.67 | 83,232 | -0.04(-0.41%) |
Mar 01, 2004 | 10.35 | 10.73 | 10.34 | 10.71 | 53,224 | +0.39(+3.80%) |
Feb 27, 2004 | 10.43 | 10.49 | 10.30 | 10.32 | 48,844 | -0.10(-0.94%) |
Feb 26, 2004 | 10.50 | 10.50 | 10.37 | 10.42 | 66,147 | -0.08(-0.80%) |
Feb 25, 2004 | 10.43 | 10.50 | 10.33 | 10.50 | 42,930 | +0.05(+0.52%) |
Feb 24, 2004 | 10.67 | 10.72 | 10.44 | 10.45 | 67,243 | -0.22(-2.03%) |
Feb 23, 2004 | 10.66 | 10.74 | 10.64 | 10.66 | 111,706 | +0.01(+0.13%) |
Feb 20, 2004 | 10.63 | 10.66 | 10.57 | 10.65 | 114,992 | +0.07(+0.63%) |
Feb 19, 2004 | 10.73 | 10.76 | 10.58 | 10.58 | 94,841 | -0.15(-1.36%) |
Feb 18, 2004 | 10.81 | 10.83 | 10.71 | 10.73 | 50,158 | -0.07(-0.63%) |
Feb 17, 2004 | 10.61 | 10.92 | 10.60 | 10.80 | 143,685 | +0.44(+4.23%) |
Feb 13, 2004 | 10.40 | 10.50 | 10.30 | 10.36 | 156,827 | -0.08(-0.77%) |
Feb 12, 2004 | 10.69 | 10.70 | 10.41 | 10.44 | 135,362 | -0.28(-2.58%) |
Feb 11, 2004 | 10.64 | 10.75 | 10.62 | 10.72 | 65,928 | +0.05(+0.51%) |
Feb 10, 2004 | 10.63 | 10.73 | 10.61 | 10.66 | 76,004 | +0.08(+0.73%) |
Feb 09, 2004 | 10.64 | 10.80 | 10.56 | 10.58 | 142,590 | -0.08(-0.75%) |
Feb 06, 2004 | 10.56 | 10.76 | 10.52 | 10.66 | 127,915 | +0.11(+0.99%) |
Feb 05, 2004 | 9.978 | 10.73 | 9.978 | 10.56 | 369,946 | +0.58(+5.84%) |
Feb 04, 2004 | 10.30 | 10.30 | 9.969 | 9.976 | 129,886 | -0.32(-3.13%) |
Feb 03, 2004 | 10.31 | 10.32 | 10.22 | 10.30 | 72,499 | -0.01(-0.09%) |