Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.51 | 11.57 | 10.84 | 11.03 | 415,200 | -0.17(-1.49%) |
Apr 29, 2004 | 11.51 | 11.83 | 11.14 | 11.20 | 770,700 | -0.30(-2.61%) |
Apr 28, 2004 | 11.83 | 11.85 | 11.37 | 11.50 | 552,900 | -0.33(-2.82%) |
Apr 27, 2004 | 11.86 | 11.89 | 11.57 | 11.83 | 480,300 | +0.07(+0.57%) |
Apr 26, 2004 | 12.03 | 12.03 | 11.42 | 11.77 | 1,403,100 | -0.11(-0.95%) |
Apr 23, 2004 | 11.63 | 12.71 | 11.33 | 11.88 | 2,893,800 | +1.93(+19.44%) |
Apr 22, 2004 | 10.53 | 10.76 | 9.760 | 9.947 | 1,678,800 | -0.59(-5.57%) |
Apr 21, 2004 | 10.48 | 10.80 | 10.27 | 10.53 | 699,900 | +0.00(+0.00%) |
Apr 20, 2004 | 10.89 | 10.98 | 10.46 | 10.53 | 600,000 | -0.19(-1.80%) |
Apr 19, 2004 | 10.57 | 10.89 | 10.43 | 10.73 | 367,050 | +0.23(+2.16%) |
Apr 16, 2004 | 10.97 | 10.97 | 10.33 | 10.50 | 266,400 | -0.42(-3.85%) |
Apr 15, 2004 | 11.31 | 11.43 | 10.33 | 10.92 | 991,050 | -0.16(-1.44%) |
Apr 14, 2004 | 11.47 | 11.47 | 10.73 | 11.08 | 509,700 | -0.36(-3.15%) |
Apr 13, 2004 | 11.77 | 11.83 | 11.21 | 11.44 | 523,500 | -0.37(-3.16%) |
Apr 12, 2004 | 11.34 | 11.85 | 11.27 | 11.81 | 799,950 | +0.55(+4.85%) |
Apr 08, 2004 | 11.49 | 11.50 | 11.21 | 11.27 | 261,600 | +0.07(+0.60%) |
Apr 07, 2004 | 11.53 | 11.53 | 10.78 | 11.20 | 1,650,450 | -0.64(-5.41%) |
Apr 06, 2004 | 12.00 | 12.11 | 11.84 | 11.84 | 612,750 | -0.32(-2.63%) |
Apr 05, 2004 | 11.73 | 12.16 | 11.50 | 12.16 | 981,600 | +0.64(+5.56%) |
Apr 02, 2004 | 11.83 | 12.17 | 11.26 | 11.52 | 498,150 | -0.11(-0.97%) |
Apr 01, 2004 | 11.67 | 11.90 | 11.54 | 11.63 | 848,250 | -0.06(-0.51%) |
Mar 31, 2004 | 11.43 | 11.97 | 11.18 | 11.69 | 869,400 | +0.33(+2.87%) |
Mar 30, 2004 | 10.97 | 11.51 | 10.86 | 11.37 | 743,550 | +0.29(+2.59%) |
Mar 29, 2004 | 10.99 | 11.30 | 10.89 | 11.08 | 1,188,750 | +0.09(+0.85%) |
Mar 26, 2004 | 9.753 | 11.00 | 9.753 | 10.99 | 1,409,850 | +1.08(+10.90%) |
Mar 25, 2004 | 9.007 | 10.43 | 8.967 | 9.907 | 1,855,950 | +1.01(+11.31%) |
Mar 24, 2004 | 9.007 | 9.293 | 8.881 | 8.900 | 746,850 | -0.19(-2.05%) |
Mar 23, 2004 | 9.420 | 9.713 | 9.080 | 9.087 | 997,050 | -0.43(-4.48%) |
Mar 22, 2004 | 9.667 | 9.780 | 9.373 | 9.513 | 392,700 | -0.33(-3.32%) |
Mar 19, 2004 | 10.00 | 10.08 | 9.547 | 9.840 | 689,250 | -0.26(-2.57%) |
Mar 18, 2004 | 10.13 | 10.15 | 9.927 | 10.10 | 330,000 | -0.04(-0.39%) |
Mar 17, 2004 | 10.05 | 10.27 | 10.03 | 10.14 | 346,800 | +0.13(+1.33%) |
Mar 16, 2004 | 9.960 | 10.17 | 9.700 | 10.01 | 691,200 | +0.05(+0.47%) |
Mar 15, 2004 | 9.940 | 10.09 | 9.373 | 9.960 | 1,019,100 | -0.17(-1.71%) |
Mar 12, 2004 | 10.35 | 10.63 | 10.11 | 10.13 | 1,193,100 | -0.18(-1.75%) |
Mar 11, 2004 | 10.59 | 10.68 | 10.18 | 10.31 | 653,850 | -0.27(-2.58%) |
Mar 10, 2004 | 10.62 | 11.05 | 10.59 | 10.59 | 841,200 | -0.19(-1.73%) |
Mar 09, 2004 | 11.05 | 11.05 | 10.17 | 10.77 | 707,700 | -0.17(-1.58%) |
Mar 08, 2004 | 11.59 | 11.59 | 10.95 | 10.95 | 541,350 | -0.53(-4.65%) |
Mar 05, 2004 | 11.33 | 11.66 | 11.11 | 11.48 | 520,200 | +0.03(+0.23%) |
Mar 04, 2004 | 10.97 | 11.49 | 10.97 | 11.45 | 509,250 | +0.29(+2.57%) |
Mar 03, 2004 | 11.54 | 11.55 | 10.98 | 11.17 | 771,900 | -0.58(-4.94%) |
Mar 02, 2004 | 12.23 | 12.23 | 11.67 | 11.75 | 601,200 | -0.31(-2.54%) |
Mar 01, 2004 | 12.33 | 12.45 | 11.79 | 12.05 | 729,900 | -0.13(-1.04%) |
Feb 27, 2004 | 12.55 | 12.69 | 11.91 | 12.18 | 605,400 | -0.20(-1.62%) |
Feb 26, 2004 | 12.30 | 12.38 | 12.01 | 12.38 | 180,150 | +0.12(+0.98%) |
Feb 25, 2004 | 11.82 | 12.43 | 11.72 | 12.26 | 749,550 | +0.76(+6.61%) |
Feb 24, 2004 | 11.53 | 11.55 | 11.20 | 11.50 | 509,100 | -0.23(-1.99%) |
Feb 23, 2004 | 11.99 | 12.20 | 11.50 | 11.73 | 926,700 | -0.25(-2.11%) |
Feb 20, 2004 | 11.97 | 12.00 | 11.60 | 11.99 | 486,600 | +0.25(+2.16%) |
Feb 19, 2004 | 12.07 | 12.40 | 11.67 | 11.73 | 649,500 | -0.27(-2.22%) |
Feb 18, 2004 | 11.87 | 12.01 | 11.72 | 12.00 | 941,850 | +0.11(+0.90%) |
Feb 17, 2004 | 11.12 | 12.11 | 11.09 | 11.89 | 706,950 | +0.56(+4.94%) |
Feb 13, 2004 | 12.01 | 12.08 | 11.03 | 11.33 | 942,600 | -0.40(-3.41%) |
Feb 12, 2004 | 12.75 | 12.76 | 11.67 | 11.73 | 719,250 | -0.82(-6.53%) |
Feb 11, 2004 | 11.99 | 12.75 | 11.99 | 12.55 | 455,550 | +0.37(+3.01%) |
Feb 10, 2004 | 12.27 | 12.33 | 11.87 | 12.19 | 433,050 | -0.05(-0.38%) |
Feb 09, 2004 | 12.05 | 12.67 | 11.84 | 12.23 | 424,950 | +0.33(+2.74%) |
Feb 06, 2004 | 12.04 | 12.27 | 11.73 | 11.91 | 597,450 | -0.01(-0.05%) |
Feb 05, 2004 | 11.66 | 12.05 | 11.55 | 11.91 | 362,250 | +0.31(+2.64%) |
Feb 04, 2004 | 12.14 | 12.19 | 11.20 | 11.61 | 968,550 | -0.73(-5.94%) |
Feb 03, 2004 | 12.55 | 12.77 | 12.11 | 12.34 | 296,550 | -0.28(-2.22%) |