Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.81 | 11.95 | 11.64 | 11.64 | 11,667 | -0.18(-1.54%) |
Apr 29, 2004 | 11.90 | 11.90 | 11.76 | 11.82 | 10,625 | -0.04(-0.32%) |
Apr 28, 2004 | 12.07 | 12.13 | 11.83 | 11.86 | 13,959 | -0.19(-1.55%) |
Apr 27, 2004 | 11.94 | 12.05 | 11.88 | 12.05 | 16,042 | +0.11(+0.92%) |
Apr 26, 2004 | 11.78 | 11.94 | 11.78 | 11.94 | 15,001 | +0.20(+1.72%) |
Apr 23, 2004 | 11.60 | 11.83 | 11.60 | 11.73 | 30,419 | +0.13(+1.16%) |
Apr 22, 2004 | 11.52 | 11.69 | 11.52 | 11.60 | 16,251 | +0.08(+0.71%) |
Apr 21, 2004 | 11.62 | 11.62 | 11.46 | 11.52 | 16,459 | -0.12(-0.99%) |
Apr 20, 2004 | 11.81 | 11.86 | 11.61 | 11.63 | 27,710 | -0.10(-0.86%) |
Apr 19, 2004 | 11.88 | 11.97 | 11.73 | 11.73 | 8,125 | -0.19(-1.61%) |
Apr 16, 2004 | 11.86 | 11.95 | 11.86 | 11.93 | 18,959 | +0.07(+0.61%) |
Apr 15, 2004 | 11.96 | 11.96 | 11.78 | 11.86 | 20,418 | -0.07(-0.60%) |
Apr 14, 2004 | 12.01 | 12.07 | 11.87 | 11.93 | 36,878 | -0.15(-1.23%) |
Apr 13, 2004 | 12.30 | 12.30 | 12.07 | 12.08 | 22,293 | -0.23(-1.83%) |
Apr 12, 2004 | 12.29 | 12.37 | 12.28 | 12.30 | 19,376 | -0.00(-0.04%) |
Apr 08, 2004 | 12.28 | 12.31 | 12.21 | 12.31 | 10,834 | +0.07(+0.59%) |
Apr 07, 2004 | 12.31 | 12.31 | 12.12 | 12.23 | 17,293 | -0.00(-0.04%) |
Apr 06, 2004 | 12.46 | 12.48 | 12.24 | 12.24 | 28,335 | -0.14(-1.16%) |
Apr 05, 2004 | 12.21 | 12.57 | 12.12 | 12.38 | 46,878 | +0.14(+1.18%) |
Apr 02, 2004 | 12.29 | 12.41 | 12.20 | 12.24 | 26,043 | -0.00(-0.04%) |
Apr 01, 2004 | 12.34 | 12.38 | 12.19 | 12.24 | 14,584 | -0.05(-0.43%) |
Mar 31, 2004 | 12.18 | 12.30 | 12.14 | 12.30 | 19,376 | +0.15(+1.22%) |
Mar 30, 2004 | 12.10 | 12.18 | 12.10 | 12.15 | 13,751 | +0.02(+0.20%) |
Mar 29, 2004 | 12.09 | 12.19 | 12.06 | 12.12 | 12,917 | +0.04(+0.32%) |
Mar 26, 2004 | 12.02 | 12.09 | 12.02 | 12.09 | 3,541 | +0.10(+0.80%) |
Mar 25, 2004 | 11.81 | 12.00 | 11.81 | 11.99 | 7,917 | +0.16(+1.38%) |
Mar 24, 2004 | 11.91 | 11.93 | 11.83 | 11.83 | 5,833 | -0.04(-0.32%) |
Mar 23, 2004 | 11.76 | 11.86 | 11.76 | 11.86 | 11,459 | +0.14(+1.19%) |
Mar 22, 2004 | 11.76 | 11.77 | 11.66 | 11.73 | 11,250 | -0.11(-0.89%) |
Mar 19, 2004 | 12.06 | 12.06 | 11.83 | 11.83 | 16,251 | -0.18(-1.48%) |
Mar 18, 2004 | 12.03 | 12.03 | 11.90 | 12.01 | 12,709 | -0.02(-0.20%) |
Mar 17, 2004 | 12.09 | 12.09 | 11.97 | 12.03 | 13,959 | -0.00(-0.04%) |
Mar 16, 2004 | 12.12 | 12.12 | 12.01 | 12.04 | 14,167 | -0.06(-0.52%) |
Mar 15, 2004 | 12.23 | 12.23 | 12.10 | 12.10 | 13,334 | -0.13(-1.10%) |
Mar 12, 2004 | 12.09 | 12.29 | 12.05 | 12.23 | 15,001 | +0.18(+1.47%) |
Mar 11, 2004 | 12.14 | 12.28 | 12.06 | 12.06 | 14,584 | -0.09(-0.71%) |
Mar 10, 2004 | 12.14 | 12.22 | 12.14 | 12.14 | 14,376 | -0.08(-0.63%) |
Mar 09, 2004 | 12.24 | 12.35 | 12.18 | 12.22 | 31,460 | -0.07(-0.55%) |
Mar 08, 2004 | 12.34 | 12.51 | 12.29 | 12.29 | 24,168 | +0.05(+0.39%) |
Mar 05, 2004 | 12.17 | 12.42 | 12.15 | 12.24 | 29,169 | +0.05(+0.39%) |
Mar 04, 2004 | 12.18 | 12.19 | 12.15 | 12.19 | 10,000 | -0.01(-0.12%) |
Mar 03, 2004 | 12.26 | 12.27 | 12.17 | 12.21 | 7,917 | -0.08(-0.66%) |
Mar 02, 2004 | 12.24 | 12.31 | 12.23 | 12.29 | 11,667 | +0.00(+0.00%) |
Mar 01, 2004 | 12.38 | 12.41 | 12.29 | 12.29 | 11,250 | -0.05(-0.39%) |
Feb 27, 2004 | 12.13 | 12.38 | 12.13 | 12.34 | 9,792 | +0.16(+1.30%) |
Feb 26, 2004 | 12.21 | 12.21 | 12.13 | 12.18 | 12,292 | +0.00(+0.00%) |
Feb 25, 2004 | 12.13 | 12.21 | 12.13 | 12.18 | 17,084 | +0.01(+0.12%) |
Feb 24, 2004 | 12.21 | 12.34 | 12.16 | 12.16 | 15,209 | -0.03(-0.28%) |
Feb 23, 2004 | 12.34 | 12.46 | 12.19 | 12.20 | 15,417 | -0.16(-1.32%) |
Feb 20, 2004 | 12.41 | 12.41 | 12.35 | 12.36 | 6,875 | -0.10(-0.77%) |
Feb 19, 2004 | 12.49 | 12.51 | 12.42 | 12.46 | 12,501 | -0.09(-0.69%) |
Feb 18, 2004 | 12.50 | 12.56 | 12.46 | 12.54 | 30,210 | -0.00(-0.04%) |
Feb 17, 2004 | 12.48 | 12.57 | 12.48 | 12.55 | 13,334 | +0.14(+1.16%) |
Feb 13, 2004 | 12.36 | 12.46 | 12.36 | 12.40 | 5,417 | +0.04(+0.31%) |
Feb 12, 2004 | 12.48 | 12.49 | 12.36 | 12.36 | 10,834 | -0.04(-0.35%) |
Feb 11, 2004 | 12.41 | 12.44 | 12.36 | 12.41 | 8,125 | -0.01(-0.12%) |
Feb 10, 2004 | 12.34 | 12.42 | 12.34 | 12.42 | 10,834 | +0.06(+0.50%) |
Feb 09, 2004 | 12.36 | 12.40 | 12.30 | 12.36 | 10,417 | +0.00(+0.00%) |
Feb 06, 2004 | 12.10 | 12.37 | 12.10 | 12.36 | 10,000 | +0.29(+2.39%) |
Feb 05, 2004 | 12.12 | 12.12 | 12.07 | 12.07 | 5,208 | +0.00(+0.00%) |
Feb 04, 2004 | 12.29 | 12.29 | 12.07 | 12.07 | 17,918 | -0.26(-2.14%) |
Feb 03, 2004 | 12.32 | 12.34 | 12.24 | 12.34 | 16,251 | -0.01(-0.08%) |