Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.84 | 10.91 | 10.65 | 10.65 | 153,751 | -0.17(-1.56%) |
Apr 29, 2004 | 10.97 | 11.11 | 10.71 | 10.82 | 164,782 | -0.10(-0.90%) |
Apr 28, 2004 | 11.11 | 11.19 | 10.90 | 10.91 | 137,993 | -0.19(-1.72%) |
Apr 27, 2004 | 11.04 | 11.14 | 11.00 | 11.11 | 134,842 | +0.11(+1.01%) |
Apr 26, 2004 | 10.86 | 11.06 | 10.86 | 10.99 | 126,288 | +0.05(+0.49%) |
Apr 23, 2004 | 10.97 | 11.05 | 10.77 | 10.94 | 149,249 | +0.01(+0.12%) |
Apr 22, 2004 | 10.75 | 11.10 | 10.75 | 10.93 | 119,984 | +0.23(+2.12%) |
Apr 21, 2004 | 10.35 | 10.78 | 10.35 | 10.70 | 284,992 | +0.08(+0.79%) |
Apr 20, 2004 | 11.39 | 11.40 | 10.59 | 10.62 | 247,623 | -0.67(-5.91%) |
Apr 19, 2004 | 11.23 | 11.35 | 11.05 | 11.28 | 164,782 | +0.16(+1.44%) |
Apr 16, 2004 | 11.11 | 11.31 | 11.00 | 11.12 | 244,697 | -0.02(-0.16%) |
Apr 15, 2004 | 10.72 | 11.27 | 10.72 | 11.14 | 476,337 | +0.42(+3.94%) |
Apr 14, 2004 | 10.92 | 10.95 | 10.61 | 10.72 | 253,026 | -0.31(-2.82%) |
Apr 13, 2004 | 10.92 | 11.25 | 10.73 | 11.03 | 555,126 | -0.11(-0.96%) |
Apr 12, 2004 | 11.47 | 11.47 | 10.66 | 11.14 | 496,822 | -0.34(-2.94%) |
Apr 08, 2004 | 11.95 | 11.95 | 11.47 | 11.47 | 235,017 | -0.30(-2.53%) |
Apr 07, 2004 | 11.68 | 11.99 | 11.44 | 11.77 | 372,335 | +0.09(+0.76%) |
Apr 06, 2004 | 12.62 | 12.66 | 11.31 | 11.68 | 905,626 | -1.00(-7.85%) |
Apr 05, 2004 | 13.41 | 13.43 | 12.57 | 12.68 | 320,334 | -0.73(-5.47%) |
Apr 02, 2004 | 13.61 | 13.61 | 13.39 | 13.41 | 203,726 | -0.13(-0.98%) |
Apr 01, 2004 | 13.66 | 13.66 | 13.50 | 13.54 | 154,427 | -0.14(-1.01%) |
Mar 31, 2004 | 13.29 | 13.70 | 13.28 | 13.68 | 354,326 | +0.36(+2.70%) |
Mar 30, 2004 | 13.29 | 13.32 | 13.21 | 13.32 | 126,513 | +0.05(+0.37%) |
Mar 29, 2004 | 13.18 | 13.27 | 13.13 | 13.27 | 156,227 | -0.00(-0.03%) |
Mar 26, 2004 | 13.21 | 13.30 | 13.17 | 13.28 | 231,415 | +0.13(+0.98%) |
Mar 25, 2004 | 13.06 | 13.26 | 13.06 | 13.15 | 173,786 | +0.12(+0.89%) |
Mar 24, 2004 | 13.23 | 13.28 | 13.03 | 13.03 | 214,982 | -0.13(-0.98%) |
Mar 23, 2004 | 13.08 | 13.22 | 13.08 | 13.16 | 235,467 | +0.08(+0.61%) |
Mar 22, 2004 | 13.15 | 13.15 | 12.98 | 13.08 | 130,790 | -0.06(-0.47%) |
Mar 19, 2004 | 12.82 | 13.15 | 12.64 | 13.14 | 190,670 | +0.36(+2.78%) |
Mar 18, 2004 | 12.74 | 12.79 | 12.67 | 12.79 | 144,522 | +0.02(+0.14%) |
Mar 17, 2004 | 12.51 | 12.78 | 12.48 | 12.77 | 144,296 | +0.26(+2.10%) |
Mar 16, 2004 | 12.39 | 12.51 | 12.31 | 12.51 | 175,812 | +0.21(+1.73%) |
Mar 15, 2004 | 12.57 | 12.58 | 12.28 | 12.30 | 172,436 | -0.31(-2.47%) |
Mar 12, 2004 | 12.19 | 12.61 | 12.19 | 12.61 | 163,881 | +0.41(+3.39%) |
Mar 11, 2004 | 12.39 | 12.53 | 12.19 | 12.19 | 76,538 | -0.23(-1.82%) |
Mar 10, 2004 | 12.66 | 12.75 | 12.42 | 12.42 | 108,504 | -0.17(-1.38%) |
Mar 09, 2004 | 12.66 | 12.68 | 12.46 | 12.59 | 64,832 | -0.08(-0.60%) |
Mar 08, 2004 | 12.62 | 12.82 | 12.60 | 12.67 | 112,331 | +0.00(+0.03%) |
Mar 05, 2004 | 12.55 | 12.76 | 12.54 | 12.66 | 128,314 | +0.12(+0.96%) |
Mar 04, 2004 | 12.39 | 12.54 | 12.39 | 12.54 | 77,213 | +0.15(+1.22%) |
Mar 03, 2004 | 12.22 | 12.48 | 12.17 | 12.39 | 89,369 | +0.06(+0.50%) |
Mar 02, 2004 | 12.46 | 12.48 | 12.24 | 12.33 | 108,504 | -0.12(-1.00%) |
Mar 01, 2004 | 12.44 | 12.52 | 12.30 | 12.46 | 139,344 | +0.06(+0.50%) |
Feb 27, 2004 | 12.19 | 12.39 | 12.11 | 12.39 | 119,309 | +0.20(+1.64%) |
Feb 26, 2004 | 12.05 | 12.19 | 11.92 | 12.19 | 127,863 | +0.11(+0.92%) |
Feb 25, 2004 | 11.88 | 12.08 | 11.88 | 12.08 | 179,864 | +0.18(+1.53%) |
Feb 24, 2004 | 11.86 | 12.10 | 11.82 | 11.90 | 143,171 | +0.01(+0.07%) |
Feb 23, 2004 | 11.91 | 11.95 | 11.75 | 11.89 | 157,803 | +0.04(+0.34%) |
Feb 20, 2004 | 11.63 | 11.90 | 11.55 | 11.85 | 113,006 | +0.19(+1.60%) |
Feb 19, 2004 | 12.04 | 12.10 | 11.65 | 11.67 | 103,326 | -0.38(-3.14%) |
Feb 18, 2004 | 11.99 | 12.19 | 11.99 | 12.04 | 100,625 | +0.07(+0.56%) |
Feb 17, 2004 | 11.79 | 11.99 | 11.79 | 11.98 | 82,616 | +0.18(+1.54%) |
Feb 13, 2004 | 11.82 | 11.86 | 11.51 | 11.79 | 103,326 | +0.02(+0.19%) |
Feb 12, 2004 | 12.08 | 12.08 | 11.77 | 11.77 | 60,330 | -0.31(-2.57%) |
Feb 11, 2004 | 12.15 | 12.15 | 12.00 | 12.08 | 74,061 | +0.00(+0.00%) |
Feb 10, 2004 | 11.73 | 12.16 | 11.64 | 12.08 | 203,726 | +0.36(+3.03%) |
Feb 09, 2004 | 11.55 | 11.74 | 11.54 | 11.73 | 71,585 | +0.18(+1.54%) |
Feb 06, 2004 | 11.35 | 11.55 | 11.17 | 11.55 | 85,092 | +0.20(+1.76%) |
Feb 05, 2004 | 11.19 | 11.36 | 11.11 | 11.35 | 95,447 | +0.24(+2.12%) |
Feb 04, 2004 | 11.42 | 11.45 | 11.11 | 11.11 | 136,643 | -0.37(-3.21%) |
Feb 03, 2004 | 11.55 | 11.66 | 11.42 | 11.48 | 94,547 | -0.04(-0.39%) |