Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.14 | 12.30 | 11.89 | 11.94 | 790,600 | -0.18(-1.49%) |
Apr 29, 2004 | 12.50 | 12.55 | 12.00 | 12.12 | 672,600 | -0.36(-2.88%) |
Apr 28, 2004 | 12.71 | 12.74 | 12.32 | 12.48 | 592,200 | -0.21(-1.64%) |
Apr 27, 2004 | 12.53 | 12.70 | 12.45 | 12.69 | 410,400 | +0.14(+1.14%) |
Apr 26, 2004 | 12.41 | 12.64 | 12.41 | 12.54 | 611,200 | +0.12(+0.99%) |
Apr 23, 2004 | 12.39 | 12.50 | 12.34 | 12.42 | 297,400 | +0.05(+0.38%) |
Apr 22, 2004 | 12.28 | 12.38 | 12.22 | 12.38 | 254,400 | +0.07(+0.61%) |
Apr 21, 2004 | 12.28 | 12.38 | 12.22 | 12.30 | 323,000 | +0.05(+0.43%) |
Apr 20, 2004 | 12.34 | 12.38 | 12.25 | 12.25 | 273,800 | -0.13(-1.03%) |
Apr 19, 2004 | 12.45 | 12.46 | 12.27 | 12.38 | 558,000 | -0.04(-0.34%) |
Apr 16, 2004 | 12.30 | 12.48 | 12.26 | 12.42 | 232,400 | +0.10(+0.77%) |
Apr 15, 2004 | 12.35 | 12.38 | 12.22 | 12.32 | 312,000 | -0.03(-0.22%) |
Apr 14, 2004 | 12.45 | 12.45 | 12.28 | 12.35 | 280,400 | -0.10(-0.82%) |
Apr 13, 2004 | 12.52 | 12.57 | 12.41 | 12.45 | 821,200 | -0.08(-0.66%) |
Apr 12, 2004 | 12.46 | 12.59 | 12.39 | 12.54 | 269,000 | +0.10(+0.76%) |
Apr 08, 2004 | 12.48 | 12.54 | 12.35 | 12.44 | 240,400 | +0.00(+0.04%) |
Apr 07, 2004 | 12.34 | 12.61 | 12.20 | 12.44 | 363,000 | +0.10(+0.83%) |
Apr 06, 2004 | 12.39 | 12.41 | 12.24 | 12.33 | 442,600 | -0.03(-0.24%) |
Apr 05, 2004 | 12.36 | 12.44 | 12.22 | 12.36 | 514,200 | -0.01(-0.12%) |
Apr 02, 2004 | 12.03 | 12.43 | 11.95 | 12.38 | 978,400 | +0.37(+3.04%) |
Apr 01, 2004 | 11.96 | 12.03 | 11.88 | 12.01 | 448,400 | +0.02(+0.19%) |
Mar 31, 2004 | 12.00 | 12.02 | 11.84 | 11.99 | 656,800 | -0.01(-0.08%) |
Mar 30, 2004 | 11.72 | 12.00 | 11.72 | 12.00 | 311,800 | +0.23(+2.00%) |
Mar 29, 2004 | 11.71 | 11.96 | 11.71 | 11.77 | 442,600 | +0.05(+0.45%) |
Mar 26, 2004 | 11.79 | 11.86 | 11.68 | 11.71 | 367,400 | -0.07(-0.62%) |
Mar 25, 2004 | 11.79 | 11.87 | 11.65 | 11.79 | 861,600 | +0.04(+0.34%) |
Mar 24, 2004 | 11.57 | 11.81 | 11.45 | 11.74 | 420,600 | +0.22(+1.91%) |
Mar 23, 2004 | 11.63 | 11.71 | 11.50 | 11.53 | 573,600 | -0.19(-1.58%) |
Mar 22, 2004 | 11.98 | 11.98 | 11.71 | 11.71 | 303,400 | -0.34(-2.86%) |
Mar 19, 2004 | 12.05 | 12.15 | 11.95 | 12.05 | 409,000 | +0.00(+0.02%) |
Mar 18, 2004 | 11.97 | 12.12 | 11.92 | 12.05 | 435,600 | +0.11(+0.88%) |
Mar 17, 2004 | 11.61 | 11.95 | 11.61 | 11.95 | 458,600 | +0.36(+3.06%) |
Mar 16, 2004 | 11.54 | 11.65 | 11.45 | 11.59 | 183,800 | +0.16(+1.44%) |
Mar 15, 2004 | 11.66 | 11.69 | 11.36 | 11.43 | 308,200 | -0.34(-2.89%) |
Mar 12, 2004 | 11.50 | 11.83 | 11.45 | 11.77 | 318,400 | +0.27(+2.30%) |
Mar 11, 2004 | 11.64 | 11.68 | 11.45 | 11.50 | 482,000 | -0.16(-1.39%) |
Mar 10, 2004 | 11.83 | 11.83 | 11.66 | 11.66 | 301,800 | -0.12(-1.04%) |
Mar 09, 2004 | 11.79 | 11.88 | 11.65 | 11.79 | 347,600 | +0.03(+0.26%) |
Mar 08, 2004 | 11.90 | 11.90 | 11.62 | 11.76 | 276,000 | -0.13(-1.09%) |
Mar 05, 2004 | 11.72 | 11.89 | 11.60 | 11.89 | 382,800 | +0.19(+1.60%) |
Mar 04, 2004 | 11.74 | 11.83 | 11.61 | 11.70 | 586,600 | -0.05(-0.45%) |
Mar 03, 2004 | 11.47 | 11.86 | 11.42 | 11.75 | 400,600 | +0.25(+2.15%) |
Mar 02, 2004 | 11.68 | 11.76 | 11.43 | 11.51 | 745,200 | -0.32(-2.75%) |
Mar 01, 2004 | 11.62 | 11.84 | 11.48 | 11.83 | 476,000 | +0.27(+2.34%) |
Feb 27, 2004 | 11.57 | 11.67 | 11.44 | 11.56 | 385,000 | -0.01(-0.06%) |
Feb 26, 2004 | 11.46 | 11.61 | 11.46 | 11.57 | 329,200 | +0.09(+0.78%) |
Feb 25, 2004 | 11.62 | 11.68 | 11.48 | 11.48 | 275,200 | -0.17(-1.48%) |
Feb 24, 2004 | 11.63 | 11.75 | 11.38 | 11.65 | 621,400 | +0.06(+0.54%) |
Feb 23, 2004 | 11.83 | 11.84 | 11.54 | 11.59 | 611,200 | -0.15(-1.28%) |
Feb 20, 2004 | 11.87 | 11.97 | 11.71 | 11.74 | 262,400 | -0.18(-1.49%) |
Feb 19, 2004 | 12.17 | 12.23 | 11.88 | 11.91 | 311,800 | -0.17(-1.43%) |
Feb 18, 2004 | 12.05 | 12.19 | 11.95 | 12.09 | 605,200 | +0.12(+1.04%) |
Feb 17, 2004 | 12.04 | 12.06 | 11.82 | 11.96 | 657,400 | -0.02(-0.17%) |
Feb 13, 2004 | 12.18 | 12.27 | 11.94 | 11.98 | 801,000 | -0.31(-2.56%) |
Feb 12, 2004 | 12.17 | 12.36 | 12.10 | 12.30 | 611,800 | -0.01(-0.08%) |
Feb 11, 2004 | 11.87 | 12.32 | 11.87 | 12.31 | 1,044,000 | +0.45(+3.82%) |
Feb 10, 2004 | 11.69 | 12.07 | 11.50 | 11.86 | 1,617,400 | +0.31(+2.66%) |
Feb 09, 2004 | 11.58 | 11.58 | 11.50 | 11.55 | 805,000 | +0.15(+1.29%) |
Feb 06, 2004 | 11.29 | 11.40 | 11.25 | 11.40 | 629,600 | +0.09(+0.80%) |
Feb 05, 2004 | 11.28 | 11.36 | 11.24 | 11.31 | 428,200 | +0.07(+0.58%) |
Feb 04, 2004 | 11.16 | 11.32 | 11.03 | 11.24 | 847,000 | +0.16(+1.42%) |
Feb 03, 2004 | 11.06 | 11.19 | 11.01 | 11.09 | 834,800 | +0.03(+0.29%) |