Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.06 | 12.40 | 11.91 | 12.06 | 315,989 | +0.11(+0.96%) |
Apr 29, 2004 | 12.28 | 12.33 | 11.88 | 11.94 | 339,165 | -0.28(-2.31%) |
Apr 28, 2004 | 12.67 | 12.73 | 12.18 | 12.23 | 416,752 | -0.45(-3.52%) |
Apr 27, 2004 | 12.65 | 12.77 | 12.58 | 12.67 | 293,217 | +0.03(+0.24%) |
Apr 26, 2004 | 12.73 | 12.81 | 12.57 | 12.64 | 257,749 | -0.02(-0.16%) |
Apr 23, 2004 | 12.93 | 12.94 | 12.40 | 12.66 | 218,855 | -0.22(-1.69%) |
Apr 22, 2004 | 12.65 | 13.07 | 12.58 | 12.88 | 258,152 | +0.11(+0.89%) |
Apr 21, 2004 | 12.41 | 12.85 | 12.32 | 12.77 | 192,657 | +0.49(+3.96%) |
Apr 20, 2004 | 12.62 | 12.79 | 12.28 | 12.28 | 227,722 | -0.22(-1.75%) |
Apr 19, 2004 | 12.48 | 12.59 | 12.45 | 12.50 | 171,497 | +0.01(+0.12%) |
Apr 16, 2004 | 12.43 | 12.53 | 12.43 | 12.48 | 214,018 | +0.05(+0.44%) |
Apr 15, 2004 | 12.43 | 12.52 | 12.32 | 12.43 | 236,186 | +0.00(+0.00%) |
Apr 14, 2004 | 12.46 | 12.47 | 12.31 | 12.43 | 458,669 | -0.07(-0.59%) |
Apr 13, 2004 | 12.85 | 12.89 | 12.48 | 12.50 | 343,397 | -0.30(-2.33%) |
Apr 12, 2004 | 12.59 | 12.90 | 12.59 | 12.80 | 131,595 | +0.19(+1.53%) |
Apr 08, 2004 | 12.90 | 12.90 | 12.61 | 12.61 | 157,994 | -0.23(-1.82%) |
Apr 07, 2004 | 12.75 | 12.84 | 12.61 | 12.84 | 242,433 | +0.07(+0.54%) |
Apr 06, 2004 | 12.89 | 12.89 | 12.65 | 12.77 | 210,995 | -0.11(-0.89%) |
Apr 05, 2004 | 12.71 | 12.89 | 12.53 | 12.89 | 370,603 | +0.17(+1.37%) |
Apr 02, 2004 | 12.65 | 12.71 | 12.53 | 12.71 | 260,973 | +0.12(+0.95%) |
Apr 01, 2004 | 12.55 | 12.65 | 12.47 | 12.59 | 242,635 | +0.04(+0.32%) |
Mar 31, 2004 | 12.46 | 12.55 | 12.36 | 12.55 | 344,606 | +0.15(+1.20%) |
Mar 30, 2004 | 12.43 | 12.56 | 12.39 | 12.41 | 337,754 | -0.05(-0.40%) |
Mar 29, 2004 | 12.46 | 12.46 | 12.37 | 12.46 | 685,585 | +0.14(+1.17%) |
Mar 26, 2004 | 12.23 | 12.46 | 12.19 | 12.31 | 333,522 | +0.10(+0.85%) |
Mar 25, 2004 | 12.04 | 12.30 | 12.04 | 12.21 | 322,438 | +0.17(+1.44%) |
Mar 24, 2004 | 11.98 | 12.08 | 11.96 | 12.03 | 611,626 | +0.04(+0.37%) |
Mar 23, 2004 | 11.93 | 12.03 | 11.90 | 11.99 | 381,283 | +0.08(+0.71%) |
Mar 22, 2004 | 12.08 | 12.13 | 11.81 | 11.90 | 400,831 | -0.18(-1.48%) |
Mar 19, 2004 | 12.16 | 12.20 | 11.96 | 12.08 | 295,636 | -0.05(-0.41%) |
Mar 18, 2004 | 12.31 | 12.31 | 12.03 | 12.13 | 374,633 | -0.17(-1.41%) |
Mar 17, 2004 | 12.15 | 12.41 | 12.15 | 12.31 | 267,422 | +0.16(+1.31%) |
Mar 16, 2004 | 12.23 | 12.28 | 12.13 | 12.15 | 594,697 | -0.08(-0.69%) |
Mar 15, 2004 | 12.46 | 12.48 | 12.23 | 12.23 | 448,391 | -0.23(-1.83%) |
Mar 12, 2004 | 12.11 | 12.59 | 12.11 | 12.46 | 397,808 | +0.43(+3.55%) |
Mar 11, 2004 | 12.28 | 12.36 | 11.96 | 12.03 | 295,636 | -0.26(-2.14%) |
Mar 10, 2004 | 12.37 | 12.53 | 12.21 | 12.30 | 224,699 | -0.01(-0.08%) |
Mar 09, 2004 | 12.53 | 12.53 | 12.28 | 12.31 | 181,371 | -0.10(-0.84%) |
Mar 08, 2004 | 12.78 | 12.82 | 12.26 | 12.41 | 307,122 | -0.37(-2.87%) |
Mar 05, 2004 | 12.59 | 12.94 | 12.48 | 12.78 | 261,578 | +0.18(+1.46%) |
Mar 04, 2004 | 12.59 | 12.59 | 12.33 | 12.59 | 327,275 | +0.01(+0.08%) |
Mar 03, 2004 | 12.55 | 12.80 | 12.31 | 12.58 | 379,067 | +0.04(+0.36%) |
Mar 02, 2004 | 12.50 | 12.64 | 12.40 | 12.54 | 201,725 | +0.04(+0.32%) |
Mar 01, 2004 | 12.37 | 12.53 | 12.07 | 12.50 | 322,640 | +0.21(+1.70%) |
Feb 27, 2004 | 11.81 | 12.35 | 11.81 | 12.29 | 328,484 | +0.16(+1.31%) |
Feb 26, 2004 | 12.29 | 12.29 | 12.07 | 12.13 | 215,630 | -0.15(-1.25%) |
Feb 25, 2004 | 12.26 | 12.32 | 12.10 | 12.29 | 318,811 | +0.08(+0.65%) |
Feb 24, 2004 | 12.09 | 12.27 | 11.88 | 12.21 | 266,818 | +0.15(+1.23%) |
Feb 23, 2004 | 12.27 | 12.32 | 11.96 | 12.06 | 342,792 | -0.11(-0.94%) |
Feb 20, 2004 | 12.13 | 12.38 | 11.74 | 12.17 | 248,680 | +0.11(+0.90%) |
Feb 19, 2004 | 12.38 | 12.46 | 12.06 | 12.06 | 196,284 | -0.23(-1.86%) |
Feb 18, 2004 | 12.62 | 12.64 | 12.21 | 12.29 | 214,623 | -0.21(-1.67%) |
Feb 17, 2004 | 12.26 | 12.55 | 12.26 | 12.50 | 488,897 | +0.13(+1.08%) |
Feb 13, 2004 | 12.45 | 12.58 | 12.28 | 12.37 | 214,018 | -0.18(-1.42%) |
Feb 12, 2004 | 12.35 | 12.72 | 12.27 | 12.54 | 376,850 | +0.19(+1.57%) |
Feb 11, 2004 | 12.28 | 12.41 | 12.18 | 12.35 | 275,886 | +0.07(+0.57%) |
Feb 10, 2004 | 12.31 | 12.38 | 12.10 | 12.28 | 294,829 | -0.06(-0.52%) |
Feb 09, 2004 | 12.16 | 12.43 | 12.13 | 12.35 | 553,183 | +0.16(+1.34%) |
Feb 06, 2004 | 11.79 | 12.23 | 11.75 | 12.18 | 367,580 | +0.45(+3.81%) |
Feb 05, 2004 | 11.53 | 11.86 | 11.53 | 11.74 | 272,057 | +0.31(+2.74%) |
Feb 04, 2004 | 11.81 | 11.84 | 11.42 | 11.42 | 490,106 | -0.39(-3.28%) |
Feb 03, 2004 | 11.71 | 12.13 | 11.67 | 11.81 | 1,134,379 | +0.60(+5.31%) |