Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.88 | 10.89 | 10.78 | 10.81 | 7,177,730 | -0.07(-0.62%) |
Apr 29, 2004 | 10.99 | 11.01 | 10.84 | 10.88 | 11,420,058 | -0.11(-0.99%) |
Apr 28, 2004 | 10.88 | 11.10 | 10.86 | 10.99 | 8,895,045 | +0.12(+1.06%) |
Apr 27, 2004 | 10.89 | 10.94 | 10.81 | 10.87 | 7,227,871 | -0.04(-0.35%) |
Apr 26, 2004 | 10.98 | 11.01 | 10.89 | 10.91 | 8,885,780 | -0.07(-0.62%) |
Apr 23, 2004 | 10.95 | 10.99 | 10.84 | 10.98 | 11,860,968 | +0.13(+1.17%) |
Apr 22, 2004 | 10.64 | 10.88 | 10.62 | 10.85 | 11,074,524 | +0.19(+1.76%) |
Apr 21, 2004 | 10.60 | 10.68 | 10.53 | 10.67 | 10,876,142 | +0.11(+1.06%) |
Apr 20, 2004 | 10.55 | 10.60 | 10.53 | 10.55 | 8,336,413 | +0.00(+0.02%) |
Apr 19, 2004 | 10.56 | 10.61 | 10.41 | 10.55 | 5,989,072 | -0.00(-0.02%) |
Apr 16, 2004 | 10.48 | 10.58 | 10.38 | 10.55 | 13,206,588 | +0.04(+0.37%) |
Apr 15, 2004 | 10.55 | 10.59 | 10.49 | 10.52 | 8,934,830 | +0.00(+0.00%) |
Apr 14, 2004 | 10.40 | 10.54 | 10.40 | 10.52 | 11,903,478 | +0.10(+0.95%) |
Apr 13, 2004 | 10.55 | 10.55 | 10.42 | 10.42 | 7,763,067 | -0.05(-0.51%) |
Apr 12, 2004 | 10.47 | 10.50 | 10.40 | 10.47 | 8,837,819 | +0.00(+0.02%) |
Apr 08, 2004 | 10.62 | 10.64 | 10.47 | 10.47 | 14,031,182 | -0.18(-1.65%) |
Apr 07, 2004 | 10.75 | 10.75 | 10.62 | 10.64 | 11,046,184 | -0.11(-0.99%) |
Apr 06, 2004 | 10.74 | 10.81 | 10.71 | 10.75 | 14,148,904 | -0.01(-0.05%) |
Apr 05, 2004 | 10.86 | 10.90 | 10.71 | 10.76 | 16,034,080 | -0.22(-1.99%) |
Apr 02, 2004 | 11.02 | 11.05 | 10.92 | 10.97 | 14,987,668 | +0.01(+0.08%) |
Apr 01, 2004 | 10.95 | 11.00 | 10.89 | 10.96 | 13,864,410 | -0.01(-0.10%) |
Mar 31, 2004 | 11.08 | 11.08 | 10.90 | 10.98 | 17,517,042 | -0.11(-0.99%) |
Mar 30, 2004 | 11.21 | 11.21 | 11.01 | 11.09 | 10,623,804 | -0.13(-1.16%) |
Mar 29, 2004 | 11.17 | 11.25 | 11.12 | 11.22 | 6,009,782 | +0.05(+0.46%) |
Mar 26, 2004 | 11.12 | 11.22 | 11.10 | 11.16 | 4,477,770 | +0.01(+0.13%) |
Mar 25, 2004 | 11.07 | 11.17 | 11.05 | 11.15 | 6,431,072 | +0.13(+1.20%) |
Mar 24, 2004 | 10.96 | 11.05 | 10.96 | 11.02 | 7,142,305 | -0.08(-0.76%) |
Mar 23, 2004 | 11.17 | 11.24 | 11.10 | 11.10 | 8,268,287 | -0.02(-0.20%) |
Mar 22, 2004 | 11.22 | 11.27 | 11.08 | 11.12 | 5,495,296 | -0.10(-0.87%) |
Mar 19, 2004 | 11.31 | 11.33 | 11.22 | 11.22 | 8,033,390 | -0.15(-1.31%) |
Mar 18, 2004 | 11.34 | 11.42 | 11.27 | 11.37 | 4,609,116 | +0.00(+0.03%) |
Mar 17, 2004 | 11.41 | 11.43 | 11.36 | 11.37 | 5,516,552 | +0.02(+0.19%) |
Mar 16, 2004 | 11.39 | 11.42 | 11.26 | 11.34 | 6,507,373 | -0.03(-0.24%) |
Mar 15, 2004 | 11.45 | 11.45 | 11.32 | 11.37 | 9,405,715 | -0.06(-0.51%) |
Mar 12, 2004 | 11.22 | 11.43 | 11.22 | 11.43 | 5,369,945 | +0.21(+1.91%) |
Mar 11, 2004 | 11.17 | 11.29 | 11.17 | 11.22 | 10,522,433 | -0.02(-0.16%) |
Mar 10, 2004 | 11.28 | 11.32 | 11.23 | 11.23 | 10,572,574 | -0.07(-0.58%) |
Mar 09, 2004 | 11.35 | 11.37 | 11.25 | 11.30 | 8,187,082 | -0.05(-0.40%) |
Mar 08, 2004 | 11.30 | 11.41 | 11.27 | 11.35 | 4,145,316 | +0.00(+0.02%) |
Mar 05, 2004 | 11.23 | 11.39 | 11.19 | 11.34 | 6,557,513 | +0.11(+0.98%) |
Mar 04, 2004 | 11.38 | 11.39 | 11.21 | 11.23 | 9,129,942 | -0.16(-1.37%) |
Mar 03, 2004 | 11.39 | 11.43 | 11.34 | 11.39 | 5,204,263 | -0.05(-0.43%) |
Mar 02, 2004 | 11.46 | 11.52 | 11.44 | 11.44 | 7,361,942 | -0.03(-0.26%) |
Mar 01, 2004 | 11.50 | 11.55 | 11.40 | 11.47 | 13,210,403 | -0.21(-1.78%) |
Feb 27, 2004 | 11.72 | 11.74 | 11.60 | 11.68 | 6,347,686 | -0.00(-0.02%) |
Feb 26, 2004 | 11.68 | 11.74 | 11.64 | 11.68 | 4,030,320 | -0.05(-0.44%) |
Feb 25, 2004 | 11.73 | 11.80 | 11.68 | 11.73 | 3,421,003 | +0.00(+0.02%) |
Feb 24, 2004 | 11.69 | 11.74 | 11.63 | 11.73 | 5,045,121 | +0.00(+0.02%) |
Feb 23, 2004 | 11.77 | 11.79 | 11.69 | 11.73 | 3,585,595 | -0.05(-0.39%) |
Feb 20, 2004 | 11.82 | 11.84 | 11.74 | 11.77 | 3,418,823 | -0.01(-0.05%) |
Feb 19, 2004 | 11.82 | 11.87 | 11.74 | 11.78 | 3,970,369 | +0.03(+0.27%) |
Feb 18, 2004 | 11.69 | 11.85 | 11.69 | 11.75 | 4,202,542 | +0.00(+0.03%) |
Feb 17, 2004 | 11.85 | 11.85 | 11.60 | 11.74 | 10,566,033 | -0.15(-1.30%) |
Feb 13, 2004 | 12.01 | 12.04 | 11.88 | 11.90 | 6,176,009 | -0.13(-1.08%) |
Feb 12, 2004 | 12.12 | 12.13 | 12.03 | 12.03 | 2,289,025 | -0.11(-0.91%) |
Feb 11, 2004 | 12.04 | 12.16 | 11.98 | 12.14 | 4,124,606 | +0.08(+0.70%) |
Feb 10, 2004 | 11.95 | 12.07 | 11.95 | 12.05 | 3,794,332 | +0.06(+0.52%) |
Feb 09, 2004 | 11.91 | 12.06 | 11.90 | 11.99 | 3,962,194 | +0.09(+0.72%) |
Feb 06, 2004 | 11.80 | 11.93 | 11.74 | 11.90 | 3,564,885 | +0.10(+0.87%) |
Feb 05, 2004 | 11.75 | 11.87 | 11.70 | 11.80 | 4,775,343 | +0.08(+0.66%) |
Feb 04, 2004 | 11.70 | 11.82 | 11.67 | 11.72 | 5,450,061 | -0.03(-0.28%) |
Feb 03, 2004 | 11.76 | 11.92 | 11.74 | 11.76 | 5,541,622 | -0.01(-0.05%) |