Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.12 | 12.20 | 12.02 | 12.04 | 234,431 | -0.05(-0.43%) |
Apr 29, 2004 | 12.44 | 12.44 | 12.09 | 12.09 | 140,334 | -0.19(-1.55%) |
Apr 28, 2004 | 12.32 | 12.45 | 12.23 | 12.28 | 306,626 | -0.06(-0.52%) |
Apr 27, 2004 | 12.34 | 12.40 | 12.28 | 12.35 | 163,317 | +0.01(+0.09%) |
Apr 26, 2004 | 12.20 | 12.34 | 12.20 | 12.33 | 181,975 | +0.09(+0.71%) |
Apr 23, 2004 | 12.17 | 12.28 | 12.07 | 12.25 | 141,145 | +0.06(+0.47%) |
Apr 22, 2004 | 12.08 | 12.20 | 11.90 | 12.19 | 303,652 | +0.19(+1.57%) |
Apr 21, 2004 | 11.96 | 12.03 | 11.88 | 12.00 | 254,981 | +0.21(+1.77%) |
Apr 20, 2004 | 12.11 | 12.11 | 11.78 | 11.79 | 78,414 | -0.22(-1.86%) |
Apr 19, 2004 | 12.07 | 12.17 | 12.00 | 12.02 | 124,651 | -0.05(-0.43%) |
Apr 16, 2004 | 12.11 | 12.17 | 11.98 | 12.07 | 257,144 | -0.04(-0.31%) |
Apr 15, 2004 | 12.21 | 12.21 | 12.03 | 12.10 | 204,958 | -0.06(-0.52%) |
Apr 14, 2004 | 12.35 | 12.39 | 12.13 | 12.17 | 196,035 | -0.33(-2.63%) |
Apr 13, 2004 | 12.70 | 12.71 | 12.39 | 12.50 | 337,992 | -0.20(-1.57%) |
Apr 12, 2004 | 12.51 | 12.72 | 12.51 | 12.70 | 132,763 | +0.19(+1.52%) |
Apr 08, 2004 | 12.80 | 12.80 | 12.49 | 12.51 | 91,122 | -0.16(-1.27%) |
Apr 07, 2004 | 12.76 | 12.76 | 12.50 | 12.67 | 119,243 | -0.08(-0.61%) |
Apr 06, 2004 | 12.62 | 12.82 | 12.62 | 12.74 | 183,056 | +0.10(+0.76%) |
Apr 05, 2004 | 12.54 | 12.71 | 12.47 | 12.65 | 116,539 | +0.18(+1.44%) |
Apr 02, 2004 | 12.64 | 12.64 | 12.44 | 12.47 | 245,517 | -0.11(-0.87%) |
Apr 01, 2004 | 12.10 | 12.66 | 12.05 | 12.58 | 354,756 | +0.41(+3.34%) |
Mar 31, 2004 | 12.19 | 12.35 | 12.07 | 12.17 | 193,872 | +0.06(+0.50%) |
Mar 30, 2004 | 11.83 | 12.15 | 11.78 | 12.11 | 108,698 | +0.31(+2.66%) |
Mar 29, 2004 | 11.71 | 11.86 | 11.65 | 11.80 | 97,071 | +0.17(+1.48%) |
Mar 26, 2004 | 11.74 | 11.74 | 11.46 | 11.62 | 278,235 | -0.11(-0.98%) |
Mar 25, 2004 | 11.54 | 11.76 | 11.50 | 11.74 | 86,796 | +0.30(+2.60%) |
Mar 24, 2004 | 11.72 | 11.80 | 11.42 | 11.44 | 195,765 | -0.35(-2.95%) |
Mar 23, 2004 | 11.71 | 11.79 | 11.65 | 11.79 | 98,964 | +0.09(+0.81%) |
Mar 22, 2004 | 11.90 | 11.92 | 11.28 | 11.69 | 214,692 | -0.21(-1.72%) |
Mar 19, 2004 | 11.93 | 11.94 | 11.57 | 11.90 | 132,763 | +0.07(+0.63%) |
Mar 18, 2004 | 11.85 | 12.11 | 11.65 | 11.83 | 156,017 | -0.12(-0.99%) |
Mar 17, 2004 | 11.46 | 11.95 | 11.46 | 11.94 | 160,343 | +0.42(+3.64%) |
Mar 16, 2004 | 11.50 | 11.65 | 11.45 | 11.52 | 119,784 | +0.06(+0.48%) |
Mar 15, 2004 | 11.46 | 11.52 | 11.42 | 11.47 | 138,171 | -0.16(-1.40%) |
Mar 12, 2004 | 11.43 | 11.65 | 11.41 | 11.63 | 179,541 | +0.18(+1.62%) |
Mar 11, 2004 | 11.41 | 11.51 | 11.41 | 11.45 | 165,751 | +0.01(+0.13%) |
Mar 10, 2004 | 11.54 | 11.65 | 11.43 | 11.43 | 51,915 | -0.17(-1.48%) |
Mar 09, 2004 | 11.56 | 11.63 | 11.51 | 11.60 | 51,374 | +0.04(+0.32%) |
Mar 08, 2004 | 11.60 | 11.66 | 11.56 | 11.57 | 114,647 | -0.04(-0.33%) |
Mar 05, 2004 | 11.44 | 11.68 | 11.38 | 11.61 | 141,956 | +0.11(+0.92%) |
Mar 04, 2004 | 11.41 | 11.50 | 11.33 | 11.50 | 44,074 | +0.09(+0.79%) |
Mar 03, 2004 | 11.28 | 11.46 | 11.28 | 11.41 | 91,122 | +0.08(+0.73%) |
Mar 02, 2004 | 11.46 | 11.46 | 11.30 | 11.33 | 85,985 | -0.01(-0.13%) |
Mar 01, 2004 | 11.17 | 11.44 | 11.17 | 11.34 | 91,933 | +0.08(+0.72%) |
Feb 27, 2004 | 11.10 | 11.28 | 11.06 | 11.26 | 102,479 | +0.07(+0.66%) |
Feb 26, 2004 | 11.06 | 11.19 | 11.04 | 11.19 | 95,989 | +0.12(+1.09%) |
Feb 25, 2004 | 10.94 | 11.07 | 10.93 | 11.07 | 106,264 | +0.09(+0.81%) |
Feb 24, 2004 | 10.80 | 11.03 | 10.75 | 10.98 | 152,772 | +0.13(+1.23%) |
Feb 23, 2004 | 10.89 | 10.89 | 10.75 | 10.84 | 143,038 | -0.03(-0.31%) |
Feb 20, 2004 | 10.61 | 10.88 | 10.61 | 10.88 | 175,485 | +0.26(+2.49%) |
Feb 19, 2004 | 10.52 | 10.65 | 10.52 | 10.61 | 188,464 | +0.09(+0.90%) |
Feb 18, 2004 | 10.37 | 10.52 | 10.33 | 10.52 | 163,858 | +0.14(+1.39%) |
Feb 17, 2004 | 10.26 | 10.39 | 10.26 | 10.37 | 174,944 | +0.10(+1.01%) |
Feb 13, 2004 | 10.34 | 10.38 | 10.27 | 10.27 | 91,122 | -0.07(-0.64%) |
Feb 12, 2004 | 10.37 | 10.37 | 10.31 | 10.34 | 153,583 | -0.03(-0.27%) |
Feb 11, 2004 | 10.36 | 10.39 | 10.26 | 10.36 | 196,846 | +0.01(+0.09%) |
Feb 10, 2004 | 10.19 | 10.36 | 10.17 | 10.36 | 69,491 | +0.06(+0.54%) |
Feb 09, 2004 | 10.04 | 10.37 | 10.03 | 10.30 | 291,484 | +0.25(+2.45%) |
Feb 06, 2004 | 10.15 | 10.26 | 10.05 | 10.05 | 125,192 | -0.06(-0.57%) |
Feb 05, 2004 | 10.16 | 10.17 | 10.10 | 10.11 | 145,201 | +0.01(+0.13%) |
Feb 04, 2004 | 10.09 | 10.17 | 10.09 | 10.10 | 190,627 | -0.04(-0.40%) |
Feb 03, 2004 | 10.12 | 10.18 | 9.985 | 10.14 | 56,241 | -0.03(-0.31%) |