Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.48 | 25.95 | 24.80 | 25.05 | 262,600 | -0.54(-2.11%) |
Apr 29, 2004 | 26.01 | 26.42 | 25.50 | 25.59 | 418,000 | -0.45(-1.73%) |
Apr 28, 2004 | 26.62 | 26.70 | 25.22 | 26.04 | 389,800 | -0.46(-1.74%) |
Apr 27, 2004 | 26.35 | 26.80 | 26.20 | 26.50 | 355,000 | +0.31(+1.18%) |
Apr 26, 2004 | 26.17 | 26.55 | 26.10 | 26.19 | 320,700 | +0.20(+0.77%) |
Apr 23, 2004 | 26.05 | 26.05 | 25.68 | 25.99 | 307,900 | +0.22(+0.85%) |
Apr 22, 2004 | 24.06 | 25.85 | 24.00 | 25.77 | 753,900 | +2.24(+9.52%) |
Apr 21, 2004 | 23.63 | 23.82 | 23.35 | 23.53 | 334,100 | +0.13(+0.56%) |
Apr 20, 2004 | 23.75 | 23.90 | 23.40 | 23.40 | 169,500 | +11.64(+99.06%) |
Apr 19, 2004 | 11.73 | 11.81 | 11.64 | 11.76 | 129,600 | +0.04(+0.34%) |
Apr 16, 2004 | 11.72 | 11.90 | 11.59 | 11.71 | 273,000 | +0.06(+0.49%) |
Apr 15, 2004 | 11.55 | 11.72 | 11.55 | 11.66 | 218,000 | +0.08(+0.71%) |
Apr 14, 2004 | 11.66 | 11.68 | 11.50 | 11.57 | 407,600 | -0.05(-0.45%) |
Apr 13, 2004 | 11.51 | 11.76 | 11.51 | 11.63 | 228,000 | +0.08(+0.69%) |
Apr 12, 2004 | 11.76 | 11.79 | 11.46 | 11.55 | 374,400 | -0.14(-1.20%) |
Apr 08, 2004 | 11.90 | 11.90 | 11.64 | 11.69 | 161,200 | -0.15(-1.25%) |
Apr 07, 2004 | 12.12 | 12.15 | 11.75 | 11.84 | 266,600 | -0.23(-1.89%) |
Apr 06, 2004 | 11.96 | 12.16 | 11.82 | 12.06 | 286,800 | +0.04(+0.35%) |
Apr 05, 2004 | 12.21 | 12.27 | 11.90 | 12.02 | 267,400 | -0.21(-1.68%) |
Apr 02, 2004 | 12.04 | 12.25 | 12.00 | 12.22 | 253,200 | +0.22(+1.87%) |
Apr 01, 2004 | 12.02 | 12.21 | 11.90 | 12.00 | 366,000 | -0.09(-0.76%) |
Mar 31, 2004 | 12.37 | 12.41 | 12.02 | 12.09 | 363,800 | -0.33(-2.62%) |
Mar 30, 2004 | 11.96 | 12.47 | 11.96 | 12.42 | 423,000 | +0.47(+3.98%) |
Mar 29, 2004 | 12.05 | 12.05 | 11.87 | 11.94 | 377,200 | +0.04(+0.29%) |
Mar 26, 2004 | 12.07 | 12.07 | 11.86 | 11.91 | 233,600 | -0.05(-0.46%) |
Mar 25, 2004 | 11.99 | 11.99 | 11.71 | 11.96 | 394,200 | +0.03(+0.21%) |
Mar 24, 2004 | 12.05 | 12.05 | 11.86 | 11.94 | 399,800 | +0.00(+0.00%) |
Mar 23, 2004 | 11.87 | 12.15 | 11.80 | 11.94 | 242,200 | +0.14(+1.19%) |
Mar 22, 2004 | 12.12 | 12.14 | 11.74 | 11.80 | 347,800 | -0.28(-2.28%) |
Mar 19, 2004 | 12.18 | 12.20 | 12.04 | 12.07 | 581,400 | -0.04(-0.35%) |
Mar 18, 2004 | 12.11 | 12.15 | 11.91 | 12.12 | 1,213,000 | +0.38(+3.28%) |
Mar 17, 2004 | 11.44 | 11.93 | 11.44 | 11.73 | 542,200 | +0.28(+2.42%) |
Mar 16, 2004 | 11.43 | 11.54 | 11.32 | 11.45 | 165,000 | +0.05(+0.46%) |
Mar 15, 2004 | 11.61 | 11.61 | 11.39 | 11.40 | 199,000 | -0.19(-1.62%) |
Mar 12, 2004 | 11.30 | 11.61 | 11.20 | 11.59 | 271,600 | +0.36(+3.21%) |
Mar 11, 2004 | 11.54 | 11.55 | 11.22 | 11.23 | 460,800 | -0.37(-3.21%) |
Mar 10, 2004 | 11.64 | 11.75 | 11.56 | 11.60 | 275,600 | +0.02(+0.19%) |
Mar 09, 2004 | 11.67 | 11.71 | 11.56 | 11.58 | 231,000 | -0.14(-1.24%) |
Mar 08, 2004 | 11.65 | 11.79 | 11.55 | 11.72 | 277,400 | +0.16(+1.36%) |
Mar 05, 2004 | 11.97 | 11.97 | 11.45 | 11.56 | 615,400 | -0.53(-4.34%) |
Mar 04, 2004 | 12.35 | 12.35 | 11.99 | 12.09 | 580,200 | -0.22(-1.83%) |
Mar 03, 2004 | 12.23 | 12.38 | 12.18 | 12.31 | 787,000 | +0.18(+1.46%) |
Mar 02, 2004 | 11.75 | 12.61 | 11.75 | 12.14 | 1,269,800 | +0.41(+3.47%) |
Mar 01, 2004 | 11.63 | 11.73 | 11.52 | 11.73 | 253,600 | +0.20(+1.71%) |
Feb 27, 2004 | 11.41 | 11.66 | 11.33 | 11.53 | 213,400 | +0.15(+1.32%) |
Feb 26, 2004 | 11.18 | 11.41 | 11.16 | 11.38 | 246,200 | +0.19(+1.65%) |
Feb 25, 2004 | 10.93 | 11.29 | 10.93 | 11.20 | 327,200 | +0.25(+2.26%) |
Feb 24, 2004 | 11.00 | 11.07 | 10.91 | 10.95 | 371,800 | -0.02(-0.14%) |
Feb 23, 2004 | 11.41 | 11.41 | 10.91 | 10.96 | 692,600 | -0.39(-3.48%) |
Feb 20, 2004 | 11.64 | 11.64 | 11.28 | 11.36 | 245,000 | -0.25(-2.13%) |
Feb 19, 2004 | 11.28 | 11.67 | 11.26 | 11.61 | 657,600 | +0.33(+2.95%) |
Feb 18, 2004 | 10.74 | 11.29 | 10.74 | 11.28 | 409,200 | +0.37(+3.35%) |
Feb 17, 2004 | 10.71 | 10.97 | 10.71 | 10.91 | 172,200 | +0.20(+1.89%) |
Feb 13, 2004 | 10.80 | 10.89 | 10.71 | 10.71 | 187,400 | -0.05(-0.44%) |
Feb 12, 2004 | 10.89 | 10.91 | 10.72 | 10.76 | 238,200 | -0.14(-1.33%) |
Feb 11, 2004 | 10.74 | 10.92 | 10.71 | 10.90 | 232,800 | +0.14(+1.30%) |
Feb 10, 2004 | 10.80 | 10.80 | 10.71 | 10.76 | 386,000 | -0.03(-0.30%) |
Feb 09, 2004 | 10.14 | 10.82 | 10.11 | 10.79 | 601,400 | +0.59(+5.81%) |
Feb 06, 2004 | 10.12 | 10.22 | 10.07 | 10.20 | 141,200 | +0.09(+0.87%) |
Feb 05, 2004 | 10.03 | 10.16 | 10.03 | 10.11 | 305,600 | +0.08(+0.75%) |
Feb 04, 2004 | 10.15 | 10.17 | 9.910 | 10.04 | 270,800 | -0.11(-1.11%) |
Feb 03, 2004 | 9.877 | 10.15 | 9.877 | 10.15 | 283,800 | +0.22(+2.27%) |