Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.12 | 12.43 | 11.79 | 12.16 | 7,135,549 | +0.37(+3.11%) |
Apr 29, 2004 | 11.78 | 11.87 | 11.71 | 11.80 | 3,886,868 | -0.01(-0.06%) |
Apr 28, 2004 | 11.87 | 11.94 | 11.64 | 11.80 | 3,672,792 | -0.06(-0.53%) |
Apr 27, 2004 | 11.92 | 12.07 | 11.86 | 11.87 | 3,706,282 | -0.03(-0.23%) |
Apr 26, 2004 | 12.05 | 12.08 | 11.89 | 11.89 | 2,426,008 | -0.16(-1.32%) |
Apr 23, 2004 | 11.92 | 12.12 | 11.80 | 12.05 | 2,531,820 | +0.15(+1.28%) |
Apr 22, 2004 | 11.65 | 11.97 | 11.62 | 11.90 | 3,388,270 | +0.19(+1.66%) |
Apr 21, 2004 | 11.78 | 11.80 | 11.66 | 11.71 | 2,357,296 | -0.07(-0.59%) |
Apr 20, 2004 | 11.81 | 11.92 | 11.75 | 11.78 | 2,646,725 | -0.04(-0.35%) |
Apr 19, 2004 | 11.60 | 11.85 | 11.51 | 11.82 | 2,474,944 | +0.24(+2.03%) |
Apr 16, 2004 | 11.57 | 11.68 | 11.47 | 11.58 | 2,339,829 | +0.10(+0.84%) |
Apr 15, 2004 | 11.65 | 11.69 | 11.46 | 11.49 | 2,299,266 | -0.17(-1.43%) |
Apr 14, 2004 | 11.66 | 11.73 | 11.51 | 11.65 | 2,346,325 | -0.15(-1.23%) |
Apr 13, 2004 | 12.00 | 12.00 | 11.79 | 11.80 | 2,528,933 | -0.19(-1.62%) |
Apr 12, 2004 | 11.85 | 12.00 | 11.85 | 11.99 | 2,515,219 | +0.16(+1.35%) |
Apr 08, 2004 | 11.92 | 11.98 | 11.80 | 11.83 | 2,117,958 | -0.08(-0.64%) |
Apr 07, 2004 | 11.95 | 11.98 | 11.83 | 11.91 | 3,114,431 | -0.04(-0.35%) |
Apr 06, 2004 | 11.98 | 11.99 | 11.92 | 11.95 | 3,472,429 | -0.03(-0.23%) |
Apr 05, 2004 | 11.83 | 11.99 | 11.80 | 11.98 | 3,062,464 | +0.17(+1.41%) |
Apr 02, 2004 | 11.74 | 11.83 | 11.59 | 11.81 | 2,574,837 | +0.15(+1.25%) |
Apr 01, 2004 | 11.63 | 11.85 | 11.63 | 11.67 | 4,321,373 | -0.02(-0.18%) |
Mar 31, 2004 | 11.74 | 11.77 | 11.53 | 11.69 | 3,088,448 | -0.08(-0.65%) |
Mar 30, 2004 | 11.83 | 11.84 | 11.73 | 11.76 | 2,488,658 | -0.08(-0.70%) |
Mar 29, 2004 | 11.70 | 11.91 | 11.70 | 11.85 | 4,079,869 | +0.29(+2.52%) |
Mar 26, 2004 | 11.41 | 11.64 | 11.36 | 11.55 | 2,449,827 | +0.16(+1.40%) |
Mar 25, 2004 | 11.29 | 11.46 | 11.29 | 11.40 | 2,312,979 | +0.14(+1.23%) |
Mar 24, 2004 | 11.24 | 11.33 | 11.13 | 11.26 | 2,339,829 | +0.03(+0.31%) |
Mar 23, 2004 | 11.42 | 11.42 | 11.19 | 11.22 | 3,487,008 | -0.20(-1.76%) |
Mar 22, 2004 | 11.71 | 11.71 | 11.38 | 11.42 | 2,408,542 | -0.28(-2.43%) |
Mar 19, 2004 | 11.67 | 11.85 | 11.67 | 11.71 | 5,746,866 | -0.02(-0.18%) |
Mar 18, 2004 | 11.69 | 11.78 | 11.62 | 11.73 | 3,407,758 | -0.01(-0.12%) |
Mar 17, 2004 | 11.64 | 11.76 | 11.53 | 11.74 | 6,744,350 | +0.10(+0.89%) |
Mar 16, 2004 | 11.49 | 11.69 | 11.40 | 11.64 | 4,538,337 | +0.28(+2.50%) |
Mar 15, 2004 | 11.43 | 11.52 | 11.30 | 11.35 | 3,339,479 | -0.12(-1.09%) |
Mar 12, 2004 | 11.33 | 11.60 | 11.31 | 11.48 | 4,341,005 | +0.29(+2.60%) |
Mar 11, 2004 | 11.31 | 11.37 | 11.15 | 11.19 | 4,452,590 | -0.19(-1.64%) |
Mar 10, 2004 | 11.71 | 12.06 | 11.34 | 11.37 | 3,831,148 | -0.13(-1.14%) |
Mar 09, 2004 | 11.67 | 11.68 | 11.30 | 11.51 | 4,716,036 | -0.16(-1.37%) |
Mar 08, 2004 | 11.78 | 11.83 | 11.66 | 11.67 | 2,225,501 | -0.15(-1.29%) |
Mar 05, 2004 | 11.57 | 11.87 | 11.53 | 11.82 | 5,055,845 | -0.13(-1.10%) |
Mar 04, 2004 | 12.02 | 12.07 | 11.92 | 11.95 | 2,786,460 | -0.05(-0.40%) |
Mar 03, 2004 | 11.92 | 12.11 | 11.92 | 12.00 | 2,750,227 | +0.06(+0.52%) |
Mar 02, 2004 | 12.01 | 12.07 | 11.92 | 11.94 | 2,418,502 | -0.06(-0.46%) |
Mar 01, 2004 | 11.95 | 12.14 | 11.92 | 11.99 | 3,625,588 | +0.08(+0.64%) |
Feb 27, 2004 | 11.43 | 12.05 | 11.43 | 11.92 | 3,747,278 | +0.01(+0.12%) |
Feb 26, 2004 | 11.80 | 11.92 | 11.67 | 11.90 | 4,831,375 | +0.10(+0.82%) |
Feb 25, 2004 | 11.80 | 11.89 | 11.64 | 11.80 | 5,344,408 | +0.01(+0.12%) |
Feb 24, 2004 | 12.08 | 12.09 | 11.74 | 11.79 | 4,333,210 | -0.28(-2.35%) |
Feb 23, 2004 | 12.00 | 12.10 | 11.98 | 12.07 | 3,743,669 | +0.19(+1.57%) |
Feb 20, 2004 | 11.97 | 11.98 | 11.81 | 11.89 | 3,193,681 | -0.08(-0.69%) |
Feb 19, 2004 | 12.14 | 12.19 | 11.95 | 11.97 | 3,619,958 | -0.21(-1.76%) |
Feb 18, 2004 | 12.30 | 12.35 | 11.93 | 12.19 | 6,326,157 | +0.05(+0.40%) |
Feb 17, 2004 | 11.88 | 12.17 | 11.85 | 12.14 | 6,072,672 | +0.43(+3.67%) |
Feb 13, 2004 | 11.69 | 11.77 | 11.63 | 11.71 | 3,102,739 | +0.06(+0.48%) |
Feb 12, 2004 | 11.71 | 11.76 | 11.63 | 11.65 | 3,071,847 | -0.06(-0.47%) |
Feb 11, 2004 | 11.62 | 11.76 | 11.51 | 11.71 | 4,863,132 | +0.03(+0.30%) |
Feb 10, 2004 | 11.74 | 11.74 | 11.49 | 11.67 | 4,501,959 | -0.06(-0.53%) |
Feb 09, 2004 | 12.08 | 12.08 | 11.71 | 11.74 | 5,465,376 | -0.18(-1.51%) |
Feb 06, 2004 | 11.89 | 11.99 | 11.81 | 11.92 | 6,567,806 | +0.03(+0.23%) |
Feb 05, 2004 | 11.53 | 11.89 | 11.53 | 11.89 | 11,730,473 | +0.39(+3.37%) |
Feb 04, 2004 | 11.31 | 11.60 | 11.18 | 11.50 | 9,403,346 | +0.21(+1.84%) |
Feb 03, 2004 | 11.08 | 11.34 | 11.06 | 11.29 | 12,502,765 | +0.31(+2.84%) |