Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.02 | 12.33 | 11.69 | 12.07 | 7,194,250 | +0.36(+3.11%) |
Apr 29, 2004 | 11.68 | 11.78 | 11.61 | 11.70 | 3,918,844 | -0.01(-0.06%) |
Apr 28, 2004 | 11.78 | 11.84 | 11.54 | 11.71 | 3,703,006 | -0.06(-0.53%) |
Apr 27, 2004 | 11.82 | 11.97 | 11.76 | 11.77 | 3,736,772 | -0.03(-0.23%) |
Apr 26, 2004 | 11.96 | 11.98 | 11.80 | 11.80 | 2,445,966 | -0.16(-1.32%) |
Apr 23, 2004 | 11.82 | 12.02 | 11.71 | 11.96 | 2,552,648 | +0.15(+1.28%) |
Apr 22, 2004 | 11.56 | 11.87 | 11.53 | 11.80 | 3,416,144 | +0.19(+1.66%) |
Apr 21, 2004 | 11.68 | 11.71 | 11.56 | 11.61 | 2,376,689 | -0.07(-0.59%) |
Apr 20, 2004 | 11.71 | 11.82 | 11.65 | 11.68 | 2,668,499 | -0.04(-0.35%) |
Apr 19, 2004 | 11.51 | 11.76 | 11.42 | 11.72 | 2,495,305 | +0.23(+2.03%) |
Apr 16, 2004 | 11.47 | 11.58 | 11.38 | 11.49 | 2,359,078 | +0.10(+0.84%) |
Apr 15, 2004 | 11.56 | 11.60 | 11.36 | 11.39 | 2,318,181 | -0.16(-1.43%) |
Apr 14, 2004 | 11.56 | 11.63 | 11.41 | 11.56 | 2,365,627 | -0.14(-1.23%) |
Apr 13, 2004 | 11.90 | 11.90 | 11.69 | 11.70 | 2,549,737 | -0.19(-1.62%) |
Apr 12, 2004 | 11.75 | 11.90 | 11.75 | 11.89 | 2,535,911 | +0.16(+1.35%) |
Apr 08, 2004 | 11.82 | 11.89 | 11.71 | 11.74 | 2,135,381 | -0.08(-0.64%) |
Apr 07, 2004 | 11.85 | 11.88 | 11.74 | 11.81 | 3,140,053 | -0.04(-0.35%) |
Apr 06, 2004 | 11.88 | 11.89 | 11.82 | 11.85 | 3,500,995 | -0.03(-0.23%) |
Apr 05, 2004 | 11.73 | 11.89 | 11.70 | 11.88 | 3,087,658 | +0.16(+1.41%) |
Apr 02, 2004 | 11.65 | 11.74 | 11.49 | 11.71 | 2,596,019 | +0.14(+1.25%) |
Apr 01, 2004 | 11.54 | 11.75 | 11.54 | 11.57 | 4,356,923 | -0.02(-0.18%) |
Mar 31, 2004 | 11.65 | 11.67 | 11.43 | 11.59 | 3,113,855 | -0.08(-0.65%) |
Mar 30, 2004 | 11.74 | 11.74 | 11.63 | 11.67 | 2,509,131 | -0.08(-0.70%) |
Mar 29, 2004 | 11.61 | 11.81 | 11.61 | 11.75 | 4,113,433 | +0.29(+2.52%) |
Mar 26, 2004 | 11.32 | 11.55 | 11.27 | 11.46 | 2,469,981 | +0.16(+1.40%) |
Mar 25, 2004 | 11.20 | 11.36 | 11.20 | 11.30 | 2,332,007 | +0.14(+1.23%) |
Mar 24, 2004 | 11.14 | 11.24 | 11.04 | 11.17 | 2,359,078 | +0.03(+0.31%) |
Mar 23, 2004 | 11.33 | 11.33 | 11.10 | 11.13 | 3,515,695 | -0.20(-1.76%) |
Mar 22, 2004 | 11.61 | 11.61 | 11.29 | 11.33 | 2,428,356 | -0.28(-2.43%) |
Mar 19, 2004 | 11.57 | 11.75 | 11.57 | 11.61 | 5,794,143 | -0.02(-0.18%) |
Mar 18, 2004 | 11.60 | 11.69 | 11.52 | 11.63 | 3,435,792 | -0.01(-0.12%) |
Mar 17, 2004 | 11.54 | 11.66 | 11.44 | 11.65 | 6,799,833 | +0.10(+0.89%) |
Mar 16, 2004 | 11.39 | 11.60 | 11.31 | 11.54 | 4,575,672 | +0.28(+2.50%) |
Mar 15, 2004 | 11.34 | 11.43 | 11.21 | 11.26 | 3,366,951 | -0.12(-1.09%) |
Mar 12, 2004 | 11.23 | 11.50 | 11.21 | 11.39 | 4,376,717 | +0.29(+2.60%) |
Mar 11, 2004 | 11.21 | 11.28 | 11.06 | 11.10 | 4,489,220 | -0.19(-1.64%) |
Mar 10, 2004 | 11.61 | 11.96 | 11.25 | 11.28 | 3,862,665 | -0.13(-1.14%) |
Mar 09, 2004 | 11.57 | 11.58 | 11.21 | 11.41 | 4,754,833 | -0.16(-1.37%) |
Mar 08, 2004 | 11.69 | 11.74 | 11.56 | 11.57 | 2,243,809 | -0.15(-1.29%) |
Mar 05, 2004 | 11.47 | 11.77 | 11.43 | 11.72 | 5,097,437 | -0.13(-1.10%) |
Mar 04, 2004 | 11.92 | 11.98 | 11.82 | 11.85 | 2,809,383 | -0.05(-0.40%) |
Mar 03, 2004 | 11.82 | 12.01 | 11.82 | 11.90 | 2,772,852 | +0.06(+0.52%) |
Mar 02, 2004 | 11.91 | 11.97 | 11.82 | 11.84 | 2,438,398 | -0.05(-0.46%) |
Mar 01, 2004 | 11.85 | 12.04 | 11.82 | 11.89 | 3,655,414 | +0.08(+0.64%) |
Feb 27, 2004 | 11.34 | 11.95 | 11.34 | 11.82 | 3,778,105 | +0.01(+0.12%) |
Feb 26, 2004 | 11.71 | 11.82 | 11.57 | 11.80 | 4,871,121 | +0.10(+0.82%) |
Feb 25, 2004 | 11.70 | 11.79 | 11.55 | 11.71 | 5,388,374 | +0.01(+0.12%) |
Feb 24, 2004 | 11.98 | 11.99 | 11.65 | 11.69 | 4,368,858 | -0.28(-2.35%) |
Feb 23, 2004 | 11.90 | 12.00 | 11.88 | 11.98 | 3,774,467 | +0.19(+1.57%) |
Feb 20, 2004 | 11.87 | 11.89 | 11.71 | 11.79 | 3,219,955 | -0.08(-0.69%) |
Feb 19, 2004 | 12.04 | 12.09 | 11.85 | 11.87 | 3,649,738 | -0.21(-1.76%) |
Feb 18, 2004 | 12.20 | 12.25 | 11.83 | 12.09 | 6,378,200 | +0.05(+0.40%) |
Feb 17, 2004 | 11.78 | 12.07 | 11.75 | 12.04 | 6,122,630 | +0.43(+3.67%) |
Feb 13, 2004 | 11.59 | 11.67 | 11.54 | 11.61 | 3,128,264 | +0.05(+0.48%) |
Feb 12, 2004 | 11.61 | 11.67 | 11.54 | 11.56 | 3,097,118 | -0.05(-0.47%) |
Feb 11, 2004 | 11.52 | 11.66 | 11.41 | 11.61 | 4,903,140 | +0.03(+0.30%) |
Feb 10, 2004 | 11.64 | 11.64 | 11.39 | 11.58 | 4,538,995 | -0.06(-0.53%) |
Feb 09, 2004 | 11.98 | 11.98 | 11.61 | 11.64 | 5,510,338 | -0.18(-1.51%) |
Feb 06, 2004 | 11.80 | 11.89 | 11.71 | 11.82 | 6,621,836 | +0.03(+0.23%) |
Feb 05, 2004 | 11.44 | 11.79 | 11.44 | 11.79 | 11,826,975 | +0.38(+3.37%) |
Feb 04, 2004 | 11.21 | 11.51 | 11.09 | 11.41 | 9,480,704 | +0.21(+1.84%) |
Feb 03, 2004 | 10.99 | 11.25 | 10.97 | 11.20 | 12,605,620 | +0.31(+2.84%) |