Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.19 | 10.21 | 10.06 | 10.17 | 732,656 | -0.04(-0.40%) |
Mar 30, 2004 | 10.12 | 10.22 | 10.07 | 10.21 | 542,812 | +0.12(+1.16%) |
Mar 29, 2004 | 9.856 | 10.09 | 9.820 | 10.09 | 843,281 | +0.23(+2.34%) |
Mar 26, 2004 | 9.882 | 9.933 | 9.796 | 9.860 | 416,718 | -0.04(-0.43%) |
Mar 25, 2004 | 9.961 | 9.963 | 9.811 | 9.903 | 426,562 | -0.01(-0.15%) |
Mar 24, 2004 | 9.856 | 10.04 | 9.837 | 9.918 | 929,531 | +0.04(+0.37%) |
Mar 23, 2004 | 9.888 | 9.939 | 9.813 | 9.882 | 581,250 | -0.02(-0.17%) |
Mar 22, 2004 | 9.963 | 9.963 | 9.841 | 9.899 | 587,812 | -0.06(-0.58%) |
Mar 19, 2004 | 9.995 | 10.08 | 9.956 | 9.956 | 570,937 | -0.09(-0.91%) |
Mar 18, 2004 | 10.08 | 10.12 | 9.975 | 10.05 | 452,812 | -0.06(-0.59%) |
Mar 17, 2004 | 10.03 | 10.13 | 10.01 | 10.11 | 274,687 | +0.11(+1.09%) |
Mar 16, 2004 | 9.909 | 10.05 | 9.888 | 9.999 | 901,406 | +0.11(+1.12%) |
Mar 15, 2004 | 10.05 | 10.05 | 9.801 | 9.888 | 1,128,750 | -0.17(-1.70%) |
Mar 12, 2004 | 10.11 | 10.11 | 9.869 | 10.06 | 712,500 | -0.06(-0.63%) |
Mar 11, 2004 | 10.19 | 10.27 | 10.10 | 10.12 | 739,687 | -0.10(-1.00%) |
Mar 10, 2004 | 10.28 | 10.40 | 10.23 | 10.23 | 726,562 | -0.06(-0.56%) |
Mar 09, 2004 | 10.31 | 10.36 | 10.25 | 10.28 | 536,718 | -0.03(-0.25%) |
Mar 08, 2004 | 10.40 | 10.41 | 10.29 | 10.31 | 498,750 | -0.08(-0.78%) |
Mar 05, 2004 | 10.38 | 10.45 | 10.35 | 10.39 | 715,781 | +0.01(+0.10%) |
Mar 04, 2004 | 10.42 | 10.45 | 10.38 | 10.38 | 589,687 | -0.07(-0.69%) |
Mar 03, 2004 | 10.51 | 10.51 | 10.39 | 10.45 | 744,375 | -0.10(-0.93%) |
Mar 02, 2004 | 10.64 | 10.64 | 10.50 | 10.55 | 671,718 | -0.11(-1.00%) |
Mar 01, 2004 | 10.45 | 10.67 | 10.45 | 10.66 | 766,875 | +0.23(+2.23%) |
Feb 27, 2004 | 10.38 | 10.50 | 10.36 | 10.42 | 630,468 | +0.08(+0.74%) |
Feb 26, 2004 | 10.39 | 10.43 | 10.31 | 10.35 | 816,562 | -0.04(-0.39%) |
Feb 25, 2004 | 10.44 | 10.44 | 10.32 | 10.39 | 633,281 | -0.06(-0.53%) |
Feb 24, 2004 | 10.42 | 10.47 | 10.35 | 10.44 | 858,750 | +0.03(+0.27%) |
Feb 23, 2004 | 10.30 | 10.47 | 10.26 | 10.41 | 623,906 | +0.13(+1.29%) |
Feb 20, 2004 | 10.33 | 10.37 | 10.28 | 10.28 | 589,687 | +0.02(+0.17%) |
Feb 19, 2004 | 10.21 | 10.35 | 10.21 | 10.27 | 609,843 | +0.00(+0.04%) |
Feb 18, 2004 | 10.18 | 10.31 | 10.15 | 10.26 | 965,625 | +0.09(+0.84%) |
Feb 17, 2004 | 10.06 | 10.18 | 10.06 | 10.18 | 694,218 | +0.16(+1.64%) |
Feb 13, 2004 | 10.04 | 10.07 | 9.929 | 10.01 | 397,968 | -0.03(-0.26%) |
Feb 12, 2004 | 10.11 | 10.13 | 10.04 | 10.04 | 370,312 | -0.09(-0.91%) |
Feb 11, 2004 | 10.04 | 10.13 | 9.963 | 10.13 | 628,593 | +0.05(+0.47%) |
Feb 10, 2004 | 10.06 | 10.12 | 10.03 | 10.08 | 517,031 | +0.02(+0.19%) |
Feb 09, 2004 | 10.19 | 10.20 | 10.05 | 10.06 | 455,625 | -0.15(-1.48%) |
Feb 06, 2004 | 10.10 | 10.22 | 10.09 | 10.21 | 743,437 | +0.12(+1.23%) |
Feb 05, 2004 | 9.982 | 10.15 | 9.937 | 10.09 | 705,000 | +0.12(+1.20%) |
Feb 04, 2004 | 9.995 | 10.04 | 9.939 | 9.971 | 717,656 | -0.01(-0.13%) |
Feb 03, 2004 | 10.02 | 10.07 | 9.971 | 9.984 | 885,937 | -0.04(-0.40%) |
Feb 02, 2004 | 9.971 | 10.08 | 9.958 | 10.02 | 760,781 | +0.06(+0.60%) |
Jan 30, 2004 | 10.15 | 10.15 | 9.941 | 9.965 | 807,656 | -0.21(-2.08%) |
Jan 29, 2004 | 10.10 | 10.18 | 10.06 | 10.18 | 645,000 | +0.10(+1.04%) |
Jan 28, 2004 | 10.19 | 10.20 | 10.03 | 10.07 | 631,406 | -0.08(-0.82%) |
Jan 27, 2004 | 10.20 | 10.22 | 10.14 | 10.15 | 534,375 | -0.04(-0.44%) |
Jan 26, 2004 | 10.18 | 10.22 | 10.10 | 10.20 | 443,437 | +0.03(+0.34%) |
Jan 23, 2004 | 10.09 | 10.21 | 10.07 | 10.17 | 673,125 | +0.10(+0.97%) |
Jan 22, 2004 | 10.07 | 10.11 | 9.995 | 10.07 | 636,093 | +0.02(+0.23%) |
Jan 21, 2004 | 10.06 | 10.09 | 10.01 | 10.04 | 707,343 | +5.02(+99.81%) |
Jan 20, 2004 | 5.011 | 5.035 | 5.005 | 5.027 | 871,875 | +0.01(+0.28%) |
Jan 16, 2004 | 5.024 | 5.037 | 4.997 | 5.013 | 648,750 | -0.00(-0.01%) |
Jan 15, 2004 | 5.017 | 5.021 | 4.986 | 5.013 | 1,007,812 | -0.00(-0.07%) |
Jan 14, 2004 | 4.990 | 5.026 | 4.982 | 5.017 | 901,875 | +0.03(+0.53%) |
Jan 13, 2004 | 4.996 | 5.016 | 4.963 | 4.990 | 1,099,687 | -0.01(-0.11%) |
Jan 12, 2004 | 4.961 | 5.011 | 4.961 | 4.996 | 1,446,562 | +0.02(+0.43%) |
Jan 09, 2004 | 4.981 | 4.990 | 4.949 | 4.974 | 856,875 | +0.01(+0.18%) |
Jan 08, 2004 | 4.974 | 4.989 | 4.929 | 4.965 | 1,036,875 | -0.01(-0.21%) |
Jan 07, 2004 | 4.968 | 4.986 | 4.953 | 4.976 | 714,375 | +0.00(+0.02%) |
Jan 06, 2004 | 4.997 | 4.998 | 4.956 | 4.975 | 767,812 | -0.02(-0.45%) |
Jan 05, 2004 | 4.971 | 5.010 | 4.965 | 4.997 | 1,215,000 | +0.03(+0.64%) |