Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.14 | 12.22 | 12.03 | 12.05 | 234,204 | -0.05(-0.43%) |
Apr 29, 2004 | 12.46 | 12.46 | 12.10 | 12.10 | 140,198 | -0.19(-1.55%) |
Apr 28, 2004 | 12.33 | 12.46 | 12.24 | 12.29 | 306,329 | -0.06(-0.52%) |
Apr 27, 2004 | 12.35 | 12.41 | 12.30 | 12.36 | 163,159 | +0.01(+0.09%) |
Apr 26, 2004 | 12.22 | 12.35 | 12.22 | 12.35 | 181,798 | +0.09(+0.71%) |
Apr 23, 2004 | 12.18 | 12.29 | 12.08 | 12.26 | 141,008 | +0.06(+0.47%) |
Apr 22, 2004 | 12.10 | 12.22 | 11.91 | 12.20 | 303,358 | +0.19(+1.57%) |
Apr 21, 2004 | 11.97 | 12.04 | 11.89 | 12.01 | 254,734 | +0.21(+1.77%) |
Apr 20, 2004 | 12.12 | 12.12 | 11.79 | 11.80 | 78,338 | -0.22(-1.86%) |
Apr 19, 2004 | 12.08 | 12.18 | 12.01 | 12.03 | 124,530 | -0.05(-0.43%) |
Apr 16, 2004 | 12.12 | 12.18 | 11.99 | 12.08 | 256,895 | -0.04(-0.31%) |
Apr 15, 2004 | 12.23 | 12.23 | 12.04 | 12.12 | 204,760 | -0.06(-0.52%) |
Apr 14, 2004 | 12.36 | 12.40 | 12.14 | 12.18 | 195,845 | -0.33(-2.63%) |
Apr 13, 2004 | 12.71 | 12.73 | 12.40 | 12.51 | 337,664 | -0.20(-1.57%) |
Apr 12, 2004 | 12.52 | 12.74 | 12.52 | 12.71 | 132,634 | +0.19(+1.52%) |
Apr 08, 2004 | 12.81 | 12.81 | 12.50 | 12.52 | 91,034 | -0.16(-1.27%) |
Apr 07, 2004 | 12.77 | 12.77 | 12.51 | 12.68 | 119,128 | -0.08(-0.61%) |
Apr 06, 2004 | 12.63 | 12.84 | 12.63 | 12.76 | 182,879 | +0.10(+0.76%) |
Apr 05, 2004 | 12.55 | 12.73 | 12.48 | 12.66 | 116,426 | +0.18(+1.44%) |
Apr 02, 2004 | 12.65 | 12.65 | 12.45 | 12.48 | 245,279 | -0.11(-0.87%) |
Apr 01, 2004 | 12.11 | 12.67 | 12.06 | 12.59 | 354,413 | +0.41(+3.34%) |
Mar 31, 2004 | 12.20 | 12.36 | 12.08 | 12.18 | 193,684 | +0.06(+0.50%) |
Mar 30, 2004 | 11.84 | 12.17 | 11.79 | 12.12 | 108,593 | +0.31(+2.67%) |
Mar 29, 2004 | 11.72 | 11.87 | 11.66 | 11.81 | 96,977 | +0.17(+1.48%) |
Mar 26, 2004 | 11.75 | 11.75 | 11.48 | 11.64 | 277,965 | -0.11(-0.98%) |
Mar 25, 2004 | 11.56 | 11.78 | 11.51 | 11.75 | 86,712 | +0.30(+2.60%) |
Mar 24, 2004 | 11.73 | 11.82 | 11.43 | 11.45 | 195,575 | -0.35(-2.95%) |
Mar 23, 2004 | 11.72 | 11.80 | 11.66 | 11.80 | 98,868 | +0.09(+0.81%) |
Mar 22, 2004 | 11.91 | 11.93 | 11.29 | 11.71 | 214,484 | -0.21(-1.72%) |
Mar 19, 2004 | 11.94 | 11.95 | 11.58 | 11.91 | 132,634 | +0.07(+0.63%) |
Mar 18, 2004 | 11.86 | 12.12 | 11.66 | 11.84 | 155,866 | -0.12(-0.99%) |
Mar 17, 2004 | 11.48 | 11.96 | 11.48 | 11.96 | 160,188 | +0.42(+3.64%) |
Mar 16, 2004 | 11.51 | 11.66 | 11.46 | 11.54 | 119,668 | +0.06(+0.48%) |
Mar 15, 2004 | 11.47 | 11.54 | 11.43 | 11.48 | 138,037 | -0.16(-1.40%) |
Mar 12, 2004 | 11.44 | 11.66 | 11.42 | 11.64 | 179,367 | +0.19(+1.62%) |
Mar 11, 2004 | 11.43 | 11.52 | 11.43 | 11.46 | 165,590 | +0.01(+0.13%) |
Mar 10, 2004 | 11.55 | 11.66 | 11.44 | 11.44 | 51,865 | -0.17(-1.48%) |
Mar 09, 2004 | 11.57 | 11.64 | 11.52 | 11.61 | 51,325 | +0.04(+0.32%) |
Mar 08, 2004 | 11.61 | 11.67 | 11.57 | 11.58 | 114,535 | -0.04(-0.33%) |
Mar 05, 2004 | 11.45 | 11.69 | 11.39 | 11.62 | 141,819 | +0.11(+0.92%) |
Mar 04, 2004 | 11.42 | 11.51 | 11.34 | 11.51 | 44,031 | +0.09(+0.79%) |
Mar 03, 2004 | 11.29 | 11.47 | 11.29 | 11.42 | 91,034 | +0.08(+0.73%) |
Mar 02, 2004 | 11.47 | 11.47 | 11.31 | 11.34 | 85,901 | -0.01(-0.13%) |
Mar 01, 2004 | 11.18 | 11.46 | 11.18 | 11.35 | 91,844 | +0.08(+0.72%) |
Feb 27, 2004 | 11.11 | 11.29 | 11.07 | 11.27 | 102,380 | +0.07(+0.66%) |
Feb 26, 2004 | 11.07 | 11.20 | 11.05 | 11.20 | 95,896 | +0.12(+1.09%) |
Feb 25, 2004 | 10.95 | 11.08 | 10.94 | 11.08 | 106,161 | +0.09(+0.81%) |
Feb 24, 2004 | 10.81 | 11.04 | 10.76 | 10.99 | 152,624 | +0.13(+1.23%) |
Feb 23, 2004 | 10.90 | 10.90 | 10.76 | 10.85 | 142,899 | -0.03(-0.31%) |
Feb 20, 2004 | 10.62 | 10.89 | 10.62 | 10.89 | 175,315 | +0.26(+2.49%) |
Feb 19, 2004 | 10.53 | 10.66 | 10.53 | 10.62 | 188,281 | +0.09(+0.90%) |
Feb 18, 2004 | 10.38 | 10.53 | 10.34 | 10.53 | 163,699 | +0.14(+1.39%) |
Feb 17, 2004 | 10.27 | 10.40 | 10.27 | 10.38 | 174,775 | +0.10(+1.01%) |
Feb 13, 2004 | 10.35 | 10.39 | 10.28 | 10.28 | 91,034 | -0.07(-0.64%) |
Feb 12, 2004 | 10.38 | 10.38 | 10.32 | 10.35 | 153,434 | -0.03(-0.27%) |
Feb 11, 2004 | 10.37 | 10.40 | 10.27 | 10.37 | 196,656 | +0.01(+0.09%) |
Feb 10, 2004 | 10.20 | 10.37 | 10.18 | 10.37 | 69,423 | +0.06(+0.54%) |
Feb 09, 2004 | 10.05 | 10.38 | 10.04 | 10.31 | 291,202 | +0.25(+2.45%) |
Feb 06, 2004 | 10.16 | 10.27 | 10.06 | 10.06 | 125,071 | -0.06(-0.57%) |
Feb 05, 2004 | 10.17 | 10.18 | 10.11 | 10.12 | 145,060 | +0.01(+0.13%) |
Feb 04, 2004 | 10.10 | 10.18 | 10.10 | 10.11 | 190,443 | -0.04(-0.40%) |
Feb 03, 2004 | 10.13 | 10.19 | 9.995 | 10.15 | 56,187 | -0.03(-0.31%) |