Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.10 | 11.12 | 10.65 | 10.65 | 14,353 | -0.41(-3.73%) |
Apr 29, 2004 | 11.30 | 11.38 | 10.97 | 11.07 | 12,598 | -0.20(-1.78%) |
Apr 28, 2004 | 11.51 | 11.51 | 11.23 | 11.27 | 37,898 | -0.26(-2.24%) |
Apr 27, 2004 | 11.49 | 11.61 | 11.49 | 11.52 | 19,310 | +0.05(+0.39%) |
Apr 26, 2004 | 11.39 | 11.48 | 11.36 | 11.48 | 4,233 | +0.02(+0.17%) |
Apr 23, 2004 | 11.43 | 11.46 | 11.43 | 11.46 | 8,777 | +0.02(+0.17%) |
Apr 22, 2004 | 11.36 | 11.50 | 11.36 | 11.44 | 9,913 | +0.14(+1.20%) |
Apr 21, 2004 | 11.20 | 11.30 | 11.17 | 11.30 | 5,576 | +0.10(+0.92%) |
Apr 20, 2004 | 11.39 | 11.44 | 11.20 | 11.20 | 17,348 | -0.14(-1.20%) |
Apr 19, 2004 | 11.28 | 11.39 | 11.27 | 11.34 | 8,984 | +0.07(+0.63%) |
Apr 16, 2004 | 11.21 | 11.33 | 11.17 | 11.27 | 10,946 | +0.10(+0.87%) |
Apr 15, 2004 | 11.17 | 11.22 | 11.11 | 11.17 | 15,489 | +0.03(+0.29%) |
Apr 14, 2004 | 11.61 | 11.61 | 11.13 | 11.14 | 37,278 | -0.42(-3.63%) |
Apr 13, 2004 | 11.60 | 11.60 | 11.53 | 11.56 | 10,016 | -0.01(-0.06%) |
Apr 12, 2004 | 11.62 | 11.62 | 11.52 | 11.56 | 4,646 | +0.04(+0.34%) |
Apr 08, 2004 | 11.62 | 11.62 | 11.52 | 11.52 | 5,576 | -0.10(-0.83%) |
Apr 07, 2004 | 11.62 | 11.62 | 11.56 | 11.62 | 15,593 | +0.00(+0.00%) |
Apr 06, 2004 | 11.62 | 11.62 | 11.52 | 11.62 | 23,234 | +0.00(+0.00%) |
Apr 05, 2004 | 11.51 | 11.65 | 11.41 | 11.62 | 20,962 | +0.13(+1.12%) |
Apr 02, 2004 | 11.69 | 11.69 | 11.46 | 11.49 | 13,940 | -0.11(-0.95%) |
Apr 01, 2004 | 11.59 | 11.63 | 11.56 | 11.60 | 19,827 | +0.05(+0.45%) |
Mar 31, 2004 | 11.20 | 11.56 | 11.18 | 11.55 | 18,174 | +0.41(+3.65%) |
Mar 30, 2004 | 11.34 | 11.46 | 11.14 | 11.14 | 8,674 | -0.19(-1.71%) |
Mar 29, 2004 | 11.25 | 11.41 | 11.17 | 11.34 | 9,293 | +0.15(+1.39%) |
Mar 26, 2004 | 11.37 | 11.37 | 11.12 | 11.18 | 14,663 | -0.24(-2.09%) |
Mar 25, 2004 | 11.33 | 11.46 | 11.23 | 11.42 | 15,489 | +0.12(+1.09%) |
Mar 24, 2004 | 11.23 | 11.30 | 11.10 | 11.30 | 15,386 | +0.13(+1.16%) |
Mar 23, 2004 | 11.10 | 11.19 | 10.97 | 11.17 | 15,593 | +0.13(+1.17%) |
Mar 22, 2004 | 11.07 | 11.07 | 10.94 | 11.04 | 11,875 | +0.01(+0.06%) |
Mar 19, 2004 | 11.20 | 11.20 | 11.01 | 11.03 | 26,436 | -0.14(-1.21%) |
Mar 18, 2004 | 11.30 | 11.30 | 11.11 | 11.17 | 8,984 | -0.19(-1.65%) |
Mar 17, 2004 | 11.30 | 11.43 | 11.28 | 11.36 | 11,255 | -0.01(-0.06%) |
Mar 16, 2004 | 11.75 | 11.88 | 11.36 | 11.36 | 50,187 | -0.39(-3.30%) |
Mar 15, 2004 | 11.46 | 11.78 | 11.46 | 11.75 | 22,511 | +0.26(+2.25%) |
Mar 12, 2004 | 11.04 | 11.61 | 11.01 | 11.49 | 86,020 | +0.52(+4.71%) |
Mar 11, 2004 | 10.85 | 10.99 | 10.85 | 10.97 | 20,033 | +0.10(+0.89%) |
Mar 10, 2004 | 11.01 | 11.07 | 10.88 | 10.88 | 29,740 | -0.07(-0.65%) |
Mar 09, 2004 | 10.91 | 11.04 | 10.85 | 10.95 | 25,093 | +0.10(+0.95%) |
Mar 08, 2004 | 10.91 | 11.27 | 10.85 | 10.85 | 17,142 | -0.13(-1.18%) |
Mar 05, 2004 | 11.21 | 11.30 | 10.97 | 10.97 | 23,028 | -0.23(-2.07%) |
Mar 04, 2004 | 11.49 | 11.49 | 11.19 | 11.21 | 13,424 | -0.26(-2.31%) |
Mar 03, 2004 | 11.78 | 11.78 | 11.47 | 11.47 | 26,436 | -0.41(-3.42%) |
Mar 02, 2004 | 11.36 | 11.89 | 11.36 | 11.88 | 64,644 | +0.87(+7.92%) |
Mar 01, 2004 | 10.97 | 11.01 | 10.94 | 11.01 | 19,413 | +0.04(+0.35%) |
Feb 27, 2004 | 10.72 | 10.97 | 10.62 | 10.97 | 27,778 | +0.25(+2.35%) |
Feb 26, 2004 | 10.46 | 10.74 | 10.46 | 10.72 | 21,892 | +0.26(+2.47%) |
Feb 25, 2004 | 10.36 | 10.47 | 10.36 | 10.46 | 8,261 | +0.06(+0.62%) |
Feb 24, 2004 | 10.26 | 10.45 | 10.26 | 10.39 | 28,398 | +0.19(+1.90%) |
Feb 23, 2004 | 10.20 | 10.30 | 10.01 | 10.20 | 22,305 | +0.07(+0.70%) |
Feb 20, 2004 | 10.14 | 10.14 | 10.04 | 10.13 | 19,620 | -0.05(-0.51%) |
Feb 19, 2004 | 10.61 | 10.61 | 10.17 | 10.18 | 22,924 | -0.43(-4.02%) |
Feb 18, 2004 | 10.54 | 10.62 | 10.54 | 10.61 | 8,157 | +0.05(+0.49%) |
Feb 17, 2004 | 10.75 | 10.75 | 10.53 | 10.56 | 6,195 | -0.19(-1.80%) |
Feb 13, 2004 | 10.90 | 10.90 | 10.72 | 10.75 | 8,984 | -0.12(-1.07%) |
Feb 12, 2004 | 11.10 | 11.10 | 10.87 | 10.87 | 8,467 | -0.08(-0.71%) |
Feb 11, 2004 | 10.91 | 10.97 | 10.73 | 10.94 | 10,326 | -0.03(-0.29%) |
Feb 10, 2004 | 11.14 | 11.16 | 10.97 | 10.97 | 22,408 | -0.07(-0.64%) |
Feb 09, 2004 | 10.72 | 11.05 | 10.54 | 11.05 | 31,805 | +0.39(+3.63%) |
Feb 06, 2004 | 10.50 | 10.72 | 10.36 | 10.66 | 9,913 | +0.16(+1.54%) |
Feb 05, 2004 | 10.48 | 10.72 | 10.47 | 10.50 | 19,517 | +0.03(+0.25%) |
Feb 04, 2004 | 10.49 | 10.57 | 10.46 | 10.47 | 36,246 | +0.05(+0.50%) |
Feb 03, 2004 | 10.26 | 10.42 | 10.22 | 10.42 | 20,653 | +0.20(+1.96%) |