Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.72 | 12.76 | 12.26 | 12.31 | 4,194,000 | -0.40(-3.18%) |
Apr 29, 2004 | 12.56 | 12.94 | 12.40 | 12.72 | 2,730,150 | -0.07(-0.56%) |
Apr 28, 2004 | 13.07 | 13.14 | 12.67 | 12.79 | 3,107,850 | -0.19(-1.44%) |
Apr 27, 2004 | 12.68 | 13.58 | 12.68 | 12.97 | 5,395,350 | +0.29(+2.31%) |
Apr 26, 2004 | 12.84 | 12.96 | 12.64 | 12.68 | 2,126,850 | -0.00(-0.04%) |
Apr 23, 2004 | 12.60 | 12.78 | 12.28 | 12.68 | 4,512,000 | -0.12(-0.97%) |
Apr 22, 2004 | 11.51 | 13.24 | 11.27 | 12.81 | 17,649,600 | +1.38(+12.10%) |
Apr 21, 2004 | 11.06 | 11.48 | 10.91 | 11.43 | 2,910,150 | +0.36(+3.21%) |
Apr 20, 2004 | 10.98 | 11.24 | 10.89 | 11.07 | 2,378,700 | +0.26(+2.43%) |
Apr 19, 2004 | 10.93 | 11.04 | 10.67 | 10.81 | 4,388,400 | -0.12(-1.14%) |
Apr 16, 2004 | 10.93 | 11.06 | 10.76 | 10.93 | 2,152,200 | -0.11(-0.97%) |
Apr 15, 2004 | 11.27 | 11.28 | 10.90 | 11.04 | 2,139,900 | -0.24(-2.09%) |
Apr 14, 2004 | 10.90 | 11.59 | 10.89 | 11.28 | 3,182,550 | +0.10(+0.91%) |
Apr 13, 2004 | 11.34 | 11.64 | 11.07 | 11.17 | 2,709,900 | -0.20(-1.76%) |
Apr 12, 2004 | 11.53 | 11.67 | 11.33 | 11.37 | 1,583,700 | -0.18(-1.54%) |
Apr 08, 2004 | 11.98 | 11.99 | 11.51 | 11.55 | 1,734,750 | -0.24(-2.07%) |
Apr 07, 2004 | 12.09 | 12.24 | 11.44 | 11.80 | 4,146,750 | -0.33(-2.75%) |
Apr 06, 2004 | 11.44 | 12.53 | 11.30 | 12.13 | 7,651,800 | +0.47(+4.00%) |
Apr 05, 2004 | 11.82 | 11.87 | 11.51 | 11.66 | 2,548,500 | -0.16(-1.35%) |
Apr 02, 2004 | 11.60 | 11.86 | 11.51 | 11.82 | 3,908,700 | +0.46(+4.07%) |
Apr 01, 2004 | 11.28 | 11.48 | 11.11 | 11.36 | 4,271,700 | +0.14(+1.23%) |
Mar 31, 2004 | 10.93 | 11.36 | 10.86 | 11.22 | 4,389,300 | +0.28(+2.60%) |
Mar 30, 2004 | 11.01 | 11.08 | 10.67 | 10.94 | 2,835,900 | -0.15(-1.32%) |
Mar 29, 2004 | 10.67 | 11.09 | 10.58 | 11.08 | 3,666,000 | +0.48(+4.57%) |
Mar 26, 2004 | 10.37 | 10.79 | 10.28 | 10.60 | 3,798,000 | +0.33(+3.25%) |
Mar 25, 2004 | 10.09 | 10.38 | 10.08 | 10.27 | 4,417,500 | +0.26(+2.58%) |
Mar 24, 2004 | 9.529 | 10.04 | 9.360 | 10.01 | 4,695,600 | +0.45(+4.74%) |
Mar 23, 2004 | 9.289 | 9.844 | 9.280 | 9.556 | 4,313,250 | +0.40(+4.32%) |
Mar 22, 2004 | 9.271 | 9.271 | 9.018 | 9.160 | 3,794,400 | -0.33(-3.47%) |
Mar 19, 2004 | 9.551 | 9.644 | 9.400 | 9.489 | 2,480,250 | -0.01(-0.14%) |
Mar 18, 2004 | 9.782 | 9.838 | 9.333 | 9.502 | 2,758,050 | -0.28(-2.91%) |
Mar 17, 2004 | 9.551 | 9.831 | 9.538 | 9.787 | 1,981,650 | +0.21(+2.23%) |
Mar 16, 2004 | 9.938 | 9.991 | 9.333 | 9.573 | 4,943,100 | -0.23(-2.36%) |
Mar 15, 2004 | 10.20 | 10.24 | 9.769 | 9.804 | 3,267,150 | -0.54(-5.20%) |
Mar 12, 2004 | 10.20 | 10.38 | 10.06 | 10.34 | 2,166,150 | +0.26(+2.56%) |
Mar 11, 2004 | 10.15 | 10.42 | 10.07 | 10.08 | 1,778,250 | -0.23(-2.20%) |
Mar 10, 2004 | 10.47 | 10.53 | 10.23 | 10.31 | 2,196,150 | -0.07(-0.64%) |
Mar 09, 2004 | 10.67 | 10.80 | 10.33 | 10.38 | 2,616,450 | -0.33(-3.11%) |
Mar 08, 2004 | 11.10 | 11.11 | 10.67 | 10.71 | 2,419,350 | -0.31(-2.82%) |
Mar 05, 2004 | 11.01 | 11.14 | 10.78 | 11.02 | 2,107,500 | -0.05(-0.48%) |
Mar 04, 2004 | 10.94 | 11.16 | 10.89 | 11.08 | 3,295,200 | +0.19(+1.71%) |
Mar 03, 2004 | 10.85 | 11.11 | 10.72 | 10.89 | 2,274,000 | -0.04(-0.41%) |
Mar 02, 2004 | 11.32 | 11.33 | 10.84 | 10.93 | 4,511,850 | -0.43(-3.79%) |
Mar 01, 2004 | 10.78 | 11.38 | 10.58 | 11.36 | 5,636,850 | +0.79(+7.44%) |
Feb 27, 2004 | 10.66 | 10.70 | 10.40 | 10.58 | 2,428,950 | +0.08(+0.76%) |
Feb 26, 2004 | 10.46 | 10.62 | 10.44 | 10.50 | 1,536,450 | -0.00(-0.04%) |
Feb 25, 2004 | 10.48 | 10.50 | 10.30 | 10.50 | 1,588,350 | +0.18(+1.77%) |
Feb 24, 2004 | 10.33 | 10.40 | 10.13 | 10.32 | 2,550,450 | +0.21(+2.11%) |
Feb 23, 2004 | 11.02 | 11.02 | 10.07 | 10.11 | 4,372,050 | -0.38(-3.60%) |
Feb 20, 2004 | 10.78 | 10.93 | 10.35 | 10.48 | 3,110,400 | -0.29(-2.68%) |
Feb 19, 2004 | 10.83 | 11.10 | 10.64 | 10.77 | 2,493,450 | -0.16(-1.50%) |
Feb 18, 2004 | 11.17 | 11.29 | 10.92 | 10.94 | 2,275,950 | -0.26(-2.30%) |
Feb 17, 2004 | 11.04 | 11.27 | 10.98 | 11.20 | 1,845,150 | +0.20(+1.78%) |
Feb 13, 2004 | 11.37 | 11.40 | 10.84 | 11.00 | 3,173,100 | -0.32(-2.79%) |
Feb 12, 2004 | 10.79 | 11.41 | 10.74 | 11.32 | 8,451,300 | +0.83(+7.88%) |
Feb 11, 2004 | 10.59 | 10.60 | 10.36 | 10.49 | 2,297,100 | +0.08(+0.77%) |
Feb 10, 2004 | 10.43 | 10.69 | 10.35 | 10.41 | 3,239,550 | -0.04(-0.34%) |
Feb 09, 2004 | 10.41 | 10.68 | 10.36 | 10.44 | 3,232,650 | +0.13(+1.29%) |
Feb 06, 2004 | 10.28 | 10.33 | 10.11 | 10.31 | 2,748,750 | -0.02(-0.17%) |
Feb 05, 2004 | 10.47 | 10.72 | 10.22 | 10.33 | 6,573,300 | +0.44(+4.40%) |
Feb 04, 2004 | 9.778 | 10.20 | 9.711 | 9.893 | 3,608,850 | -0.00(-0.05%) |
Feb 03, 2004 | 10.16 | 10.25 | 9.844 | 9.898 | 3,606,750 | -0.24(-2.32%) |