Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.24 | 12.28 | 11.97 | 12.08 | 3,086,109 | -0.06(-0.48%) |
Apr 29, 2004 | 11.35 | 12.25 | 11.34 | 12.14 | 11,094,643 | +0.87(+7.68%) |
Apr 28, 2004 | 11.12 | 11.27 | 10.97 | 11.27 | 4,011,679 | +0.09(+0.82%) |
Apr 27, 2004 | 11.27 | 11.29 | 11.15 | 11.18 | 2,338,193 | -0.07(-0.63%) |
Apr 26, 2004 | 11.28 | 11.38 | 11.25 | 11.25 | 1,965,670 | -0.05(-0.44%) |
Apr 23, 2004 | 11.32 | 11.35 | 11.21 | 11.30 | 2,007,513 | -0.01(-0.11%) |
Apr 22, 2004 | 11.19 | 11.33 | 11.13 | 11.31 | 1,823,642 | +0.13(+1.12%) |
Apr 21, 2004 | 11.35 | 11.39 | 11.19 | 11.19 | 1,597,689 | -0.18(-1.62%) |
Apr 20, 2004 | 11.48 | 11.51 | 11.37 | 11.37 | 1,778,452 | -0.09(-0.77%) |
Apr 19, 2004 | 11.41 | 11.49 | 11.37 | 11.46 | 2,079,244 | +0.08(+0.74%) |
Apr 16, 2004 | 11.51 | 11.54 | 11.38 | 11.38 | 1,408,319 | -0.07(-0.58%) |
Apr 15, 2004 | 11.53 | 11.60 | 11.44 | 11.44 | 1,823,881 | -0.06(-0.55%) |
Apr 14, 2004 | 11.43 | 11.51 | 11.29 | 11.51 | 2,235,139 | -0.03(-0.29%) |
Apr 13, 2004 | 11.61 | 11.71 | 11.43 | 11.54 | 5,235,889 | +0.41(+3.72%) |
Apr 12, 2004 | 11.06 | 11.22 | 11.06 | 11.12 | 2,745,626 | +0.04(+0.34%) |
Apr 08, 2004 | 11.17 | 11.19 | 11.00 | 11.09 | 2,219,359 | -0.03(-0.30%) |
Apr 07, 2004 | 11.31 | 11.31 | 11.05 | 11.12 | 3,128,191 | -0.18(-1.63%) |
Apr 06, 2004 | 11.39 | 11.41 | 11.29 | 11.30 | 1,646,945 | -0.10(-0.88%) |
Apr 05, 2004 | 11.38 | 11.43 | 11.36 | 11.41 | 2,183,493 | +0.04(+0.37%) |
Apr 02, 2004 | 11.46 | 11.48 | 11.33 | 11.36 | 2,710,477 | +0.01(+0.07%) |
Apr 01, 2004 | 11.45 | 11.47 | 11.29 | 11.35 | 2,645,202 | -0.14(-1.24%) |
Mar 31, 2004 | 11.49 | 11.50 | 11.32 | 11.50 | 2,379,319 | +0.03(+0.29%) |
Mar 30, 2004 | 11.50 | 11.50 | 11.38 | 11.46 | 2,611,249 | -0.04(-0.33%) |
Mar 29, 2004 | 11.50 | 11.57 | 11.41 | 11.50 | 2,386,014 | +0.10(+0.88%) |
Mar 26, 2004 | 11.48 | 11.49 | 11.28 | 11.40 | 2,512,260 | -0.08(-0.73%) |
Mar 25, 2004 | 11.29 | 11.54 | 11.29 | 11.48 | 3,627,678 | +0.20(+1.78%) |
Mar 24, 2004 | 11.35 | 11.40 | 11.28 | 11.28 | 2,906,303 | -0.14(-1.21%) |
Mar 23, 2004 | 11.63 | 11.63 | 11.42 | 11.42 | 2,384,101 | -0.12(-1.05%) |
Mar 22, 2004 | 11.70 | 11.70 | 11.38 | 11.54 | 3,977,726 | -0.32(-2.71%) |
Mar 19, 2004 | 12.00 | 12.07 | 11.85 | 11.87 | 1,717,480 | -0.19(-1.59%) |
Mar 18, 2004 | 12.13 | 12.17 | 11.92 | 12.06 | 1,746,890 | -0.09(-0.76%) |
Mar 17, 2004 | 12.09 | 12.18 | 11.78 | 12.15 | 2,956,754 | +0.05(+0.41%) |
Mar 16, 2004 | 11.99 | 12.22 | 11.99 | 12.10 | 2,590,447 | +0.13(+1.08%) |
Mar 15, 2004 | 12.04 | 12.07 | 11.64 | 11.97 | 1,935,304 | -0.04(-0.35%) |
Mar 12, 2004 | 11.71 | 12.02 | 11.71 | 12.01 | 2,709,043 | +0.30(+2.57%) |
Mar 11, 2004 | 11.83 | 11.83 | 11.64 | 11.71 | 3,779,748 | -0.12(-1.03%) |
Mar 10, 2004 | 12.07 | 12.09 | 11.83 | 11.83 | 2,200,230 | -0.27(-2.25%) |
Mar 09, 2004 | 12.14 | 12.17 | 12.02 | 12.10 | 1,478,616 | -0.00(-0.03%) |
Mar 08, 2004 | 12.26 | 12.33 | 12.09 | 12.11 | 1,464,270 | -0.19(-1.56%) |
Mar 05, 2004 | 12.16 | 12.31 | 12.09 | 12.30 | 1,440,837 | +0.14(+1.17%) |
Mar 04, 2004 | 12.22 | 12.23 | 12.08 | 12.16 | 3,153,775 | -0.14(-1.16%) |
Mar 03, 2004 | 12.42 | 12.43 | 12.17 | 12.30 | 2,356,365 | -0.14(-1.14%) |
Mar 02, 2004 | 12.15 | 12.47 | 12.11 | 12.44 | 3,976,291 | +0.23(+1.85%) |
Mar 01, 2004 | 11.92 | 12.22 | 11.92 | 12.22 | 2,180,863 | +0.27(+2.24%) |
Feb 27, 2004 | 12.02 | 12.16 | 11.91 | 11.95 | 2,606,945 | +0.03(+0.25%) |
Feb 26, 2004 | 11.78 | 12.01 | 11.75 | 11.92 | 3,560,729 | +0.07(+0.56%) |
Feb 25, 2004 | 12.09 | 12.09 | 11.79 | 11.85 | 3,665,457 | -0.22(-1.80%) |
Feb 24, 2004 | 12.17 | 12.18 | 12.06 | 12.07 | 3,840,242 | -0.09(-0.76%) |
Feb 23, 2004 | 12.24 | 12.24 | 12.13 | 12.16 | 3,305,367 | -0.11(-0.92%) |
Feb 20, 2004 | 12.13 | 12.30 | 12.13 | 12.28 | 4,802,633 | +0.15(+1.21%) |
Feb 19, 2004 | 11.94 | 12.20 | 11.87 | 12.13 | 5,073,299 | +0.08(+0.66%) |
Feb 18, 2004 | 11.92 | 12.12 | 11.82 | 12.05 | 5,474,275 | +0.43(+3.67%) |
Feb 17, 2004 | 11.42 | 11.66 | 11.41 | 11.62 | 3,922,254 | +0.17(+1.46%) |
Feb 13, 2004 | 11.40 | 11.50 | 11.36 | 11.46 | 3,379,489 | +0.05(+0.48%) |
Feb 12, 2004 | 11.27 | 11.49 | 11.25 | 11.40 | 3,976,052 | +0.11(+0.96%) |
Feb 11, 2004 | 11.33 | 11.34 | 11.23 | 11.29 | 4,192,680 | -0.01(-0.07%) |
Feb 10, 2004 | 11.33 | 11.40 | 11.29 | 11.30 | 4,322,274 | -0.13(-1.13%) |
Feb 09, 2004 | 11.48 | 11.50 | 11.35 | 11.43 | 3,409,138 | -0.08(-0.73%) |
Feb 06, 2004 | 11.33 | 11.55 | 11.31 | 11.51 | 2,341,301 | +0.11(+0.95%) |
Feb 05, 2004 | 11.40 | 11.63 | 11.29 | 11.41 | 3,205,900 | -0.06(-0.55%) |
Feb 04, 2004 | 11.12 | 11.71 | 11.11 | 11.47 | 5,867,122 | +0.46(+4.14%) |
Feb 03, 2004 | 11.25 | 11.27 | 10.96 | 11.01 | 3,608,072 | -0.29(-2.55%) |