Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.00 | 10.04 | 9.940 | 9.981 | 68,911 | +0.04(+0.42%) |
Apr 29, 2004 | 9.919 | 10.02 | 9.919 | 9.940 | 37,829 | -0.02(-0.21%) |
Apr 28, 2004 | 9.919 | 10.04 | 9.815 | 9.961 | 43,611 | +0.00(+0.00%) |
Apr 27, 2004 | 9.649 | 10.02 | 9.649 | 9.961 | 169,387 | +0.75(+8.11%) |
Apr 26, 2004 | 9.234 | 9.255 | 9.214 | 9.214 | 7,710 | -0.06(-0.67%) |
Apr 23, 2004 | 9.317 | 9.380 | 9.234 | 9.276 | 21,203 | -0.02(-0.22%) |
Apr 22, 2004 | 9.172 | 9.380 | 9.172 | 9.297 | 10,119 | +0.15(+1.63%) |
Apr 21, 2004 | 9.131 | 9.172 | 9.110 | 9.147 | 24,094 | +0.02(+0.18%) |
Apr 20, 2004 | 9.172 | 9.297 | 9.118 | 9.131 | 12,770 | +0.00(+0.00%) |
Apr 19, 2004 | 9.193 | 9.193 | 9.106 | 9.131 | 36,624 | -0.04(-0.45%) |
Apr 16, 2004 | 9.176 | 9.284 | 9.131 | 9.172 | 29,154 | +0.03(+0.32%) |
Apr 15, 2004 | 9.247 | 9.359 | 9.139 | 9.143 | 13,734 | -0.05(-0.54%) |
Apr 14, 2004 | 9.446 | 9.446 | 9.193 | 9.193 | 11,324 | -0.25(-2.64%) |
Apr 13, 2004 | 9.546 | 9.546 | 9.442 | 9.442 | 14,456 | -0.10(-1.09%) |
Apr 12, 2004 | 9.463 | 9.587 | 9.463 | 9.546 | 4,096 | +0.08(+0.88%) |
Apr 08, 2004 | 9.533 | 9.587 | 9.463 | 9.463 | 6,264 | -0.07(-0.74%) |
Apr 07, 2004 | 9.546 | 9.546 | 9.504 | 9.533 | 2,891 | -0.01(-0.13%) |
Apr 06, 2004 | 9.525 | 9.546 | 9.483 | 9.546 | 6,746 | +0.06(+0.66%) |
Apr 05, 2004 | 9.587 | 9.608 | 9.450 | 9.483 | 13,493 | -0.12(-1.30%) |
Apr 02, 2004 | 9.566 | 9.608 | 9.566 | 9.608 | 19,516 | +0.05(+0.56%) |
Apr 01, 2004 | 9.504 | 9.587 | 9.504 | 9.554 | 19,516 | +0.07(+0.79%) |
Mar 31, 2004 | 9.624 | 9.624 | 9.479 | 9.479 | 4,578 | -0.15(-1.55%) |
Mar 30, 2004 | 9.608 | 9.649 | 9.595 | 9.629 | 11,324 | +0.02(+0.22%) |
Mar 29, 2004 | 9.587 | 9.670 | 9.558 | 9.608 | 12,288 | +0.04(+0.39%) |
Mar 26, 2004 | 9.421 | 9.570 | 9.400 | 9.570 | 9,878 | +0.17(+1.86%) |
Mar 25, 2004 | 9.151 | 9.438 | 9.151 | 9.396 | 35,660 | +0.22(+2.40%) |
Mar 24, 2004 | 9.566 | 9.566 | 9.176 | 9.176 | 15,420 | -0.37(-3.87%) |
Mar 23, 2004 | 9.234 | 9.546 | 9.234 | 9.546 | 15,179 | +0.31(+3.37%) |
Mar 22, 2004 | 9.172 | 9.251 | 9.131 | 9.234 | 15,420 | +0.10(+1.14%) |
Mar 19, 2004 | 9.214 | 9.214 | 9.110 | 9.131 | 47,467 | -0.04(-0.45%) |
Mar 18, 2004 | 9.338 | 9.338 | 9.172 | 9.172 | 19,275 | +0.02(+0.23%) |
Mar 17, 2004 | 9.048 | 9.209 | 9.006 | 9.151 | 61,201 | +0.15(+1.61%) |
Mar 16, 2004 | 9.400 | 9.400 | 8.944 | 9.006 | 81,922 | -0.38(-4.02%) |
Mar 15, 2004 | 9.587 | 9.587 | 9.384 | 9.384 | 42,888 | -0.31(-3.17%) |
Mar 12, 2004 | 9.629 | 9.691 | 9.608 | 9.691 | 16,384 | +0.10(+1.08%) |
Mar 11, 2004 | 9.741 | 9.774 | 9.587 | 9.587 | 9,878 | -0.15(-1.58%) |
Mar 10, 2004 | 10.04 | 10.16 | 9.741 | 9.741 | 10,842 | -0.34(-3.42%) |
Mar 09, 2004 | 10.21 | 10.21 | 10.09 | 10.09 | 13,975 | -0.15(-1.42%) |
Mar 08, 2004 | 10.21 | 10.25 | 10.18 | 10.23 | 7,951 | -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 | 19,998 | +0.00(+0.04%) |
Mar 03, 2004 | 10.24 | 10.27 | 10.19 | 10.23 | 40,720 | -0.02(-0.24%) |
Mar 02, 2004 | 10.21 | 10.33 | 10.21 | 10.25 | 15,902 | +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 | 8,915 | -0.10(-1.01%) |
Feb 26, 2004 | 10.38 | 10.38 | 10.27 | 10.27 | 17,589 | -0.08(-0.80%) |
Feb 25, 2004 | 10.40 | 10.40 | 10.35 | 10.35 | 38,551 | -0.15(-1.42%) |
Feb 24, 2004 | 10.29 | 10.57 | 10.29 | 10.50 | 38,792 | +0.24(+2.35%) |
Feb 23, 2004 | 10.17 | 10.26 | 10.13 | 10.26 | 38,792 | +0.10(+0.98%) |
Feb 20, 2004 | 10.21 | 10.22 | 10.13 | 10.16 | 21,685 | -0.09(-0.85%) |
Feb 19, 2004 | 10.37 | 10.37 | 10.25 | 10.25 | 17,589 | -0.12(-1.12%) |
Feb 18, 2004 | 10.21 | 10.38 | 10.21 | 10.37 | 12,047 | +0.18(+1.75%) |
Feb 17, 2004 | 10.19 | 10.33 | 10.19 | 10.19 | 22,649 | +0.06(+0.57%) |
Feb 13, 2004 | 10.11 | 10.17 | 10.11 | 10.13 | 15,902 | +0.04(+0.37%) |
Feb 12, 2004 | 10.16 | 10.17 | 10.04 | 10.09 | 14,938 | -0.06(-0.61%) |
Feb 11, 2004 | 10.37 | 10.37 | 10.13 | 10.16 | 17,830 | -0.19(-1.85%) |
Feb 10, 2004 | 10.35 | 10.36 | 10.27 | 10.35 | 11,565 | +0.02(+0.20%) |
Feb 09, 2004 | 10.38 | 10.38 | 10.29 | 10.33 | 13,252 | -0.03(-0.32%) |
Feb 06, 2004 | 10.21 | 10.36 | 10.21 | 10.36 | 9,156 | +0.16(+1.59%) |
Feb 05, 2004 | 10.16 | 10.21 | 10.15 | 10.20 | 14,938 | +0.01(+0.12%) |
Feb 04, 2004 | 10.37 | 10.37 | 10.18 | 10.18 | 7,951 | -0.17(-1.64%) |
Feb 03, 2004 | 10.36 | 10.38 | 10.35 | 10.35 | 12,770 | +0.02(+0.20%) |