Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.78 | 11.86 | 11.51 | 11.68 | 439,650 | -0.10(-0.85%) |
Apr 29, 2004 | 11.90 | 11.90 | 11.62 | 11.78 | 973,956 | -0.22(-1.85%) |
Apr 28, 2004 | 12.23 | 12.23 | 11.82 | 12.00 | 1,069,746 | -0.21(-1.69%) |
Apr 27, 2004 | 12.41 | 12.45 | 12.15 | 12.21 | 491,418 | -0.22(-1.79%) |
Apr 26, 2004 | 12.41 | 12.55 | 12.37 | 12.43 | 504,265 | -0.06(-0.51%) |
Apr 23, 2004 | 12.72 | 12.72 | 12.39 | 12.49 | 317,598 | -0.23(-1.79%) |
Apr 22, 2004 | 12.65 | 12.72 | 12.32 | 12.72 | 733,632 | +0.15(+1.18%) |
Apr 21, 2004 | 12.65 | 12.65 | 12.48 | 12.57 | 340,270 | -0.03(-0.21%) |
Apr 20, 2004 | 12.89 | 12.93 | 12.53 | 12.60 | 358,030 | -0.18(-1.41%) |
Apr 19, 2004 | 12.76 | 12.78 | 12.59 | 12.78 | 600,433 | +0.05(+0.42%) |
Apr 16, 2004 | 12.60 | 12.82 | 12.52 | 12.72 | 506,533 | +0.12(+0.97%) |
Apr 15, 2004 | 12.52 | 12.68 | 12.52 | 12.60 | 474,792 | +0.11(+0.85%) |
Apr 14, 2004 | 12.46 | 12.62 | 12.33 | 12.50 | 425,858 | -0.08(-0.67%) |
Apr 13, 2004 | 12.87 | 12.94 | 12.55 | 12.58 | 420,567 | -0.33(-2.54%) |
Apr 12, 2004 | 12.73 | 12.93 | 12.72 | 12.91 | 493,307 | +0.19(+1.50%) |
Apr 08, 2004 | 12.78 | 12.95 | 12.68 | 12.72 | 464,778 | -0.06(-0.50%) |
Apr 07, 2004 | 12.81 | 12.90 | 12.62 | 12.78 | 553,577 | -0.06(-0.45%) |
Apr 06, 2004 | 12.76 | 12.95 | 12.66 | 12.84 | 456,087 | +0.04(+0.29%) |
Apr 05, 2004 | 12.70 | 12.82 | 12.55 | 12.80 | 541,674 | +0.13(+1.00%) |
Apr 02, 2004 | 12.50 | 12.68 | 12.44 | 12.68 | 831,689 | +0.27(+2.18%) |
Apr 01, 2004 | 12.36 | 12.51 | 12.25 | 12.41 | 966,588 | +0.11(+0.90%) |
Mar 31, 2004 | 12.41 | 13.07 | 12.14 | 12.30 | 3,138,011 | +0.59(+5.02%) |
Mar 30, 2004 | 11.32 | 11.72 | 11.32 | 11.71 | 684,320 | +0.39(+3.46%) |
Mar 29, 2004 | 11.07 | 11.38 | 11.07 | 11.32 | 731,176 | +0.47(+4.29%) |
Mar 26, 2004 | 10.87 | 10.96 | 10.74 | 10.85 | 391,094 | +0.03(+0.24%) |
Mar 25, 2004 | 10.69 | 10.90 | 10.64 | 10.82 | 328,745 | +0.23(+2.15%) |
Mar 24, 2004 | 10.73 | 10.82 | 10.52 | 10.60 | 703,591 | -0.16(-1.52%) |
Mar 23, 2004 | 10.70 | 10.88 | 10.67 | 10.76 | 413,955 | +0.06(+0.54%) |
Mar 22, 2004 | 11.09 | 11.12 | 10.69 | 10.70 | 744,779 | -0.44(-3.99%) |
Mar 19, 2004 | 11.17 | 11.42 | 11.09 | 11.15 | 414,711 | +0.05(+0.43%) |
Mar 18, 2004 | 11.26 | 11.27 | 11.09 | 11.10 | 453,442 | -0.15(-1.32%) |
Mar 17, 2004 | 11.15 | 11.31 | 11.15 | 11.25 | 492,363 | +0.13(+1.19%) |
Mar 16, 2004 | 11.16 | 11.22 | 10.97 | 11.12 | 705,292 | -0.05(-0.43%) |
Mar 15, 2004 | 11.40 | 11.49 | 11.16 | 11.16 | 303,617 | -0.24(-2.09%) |
Mar 12, 2004 | 11.24 | 11.40 | 11.20 | 11.40 | 364,643 | +0.16(+1.41%) |
Mar 11, 2004 | 11.35 | 11.42 | 11.19 | 11.24 | 552,633 | -0.20(-1.76%) |
Mar 10, 2004 | 11.85 | 11.85 | 11.35 | 11.44 | 377,113 | -0.36(-3.05%) |
Mar 09, 2004 | 11.85 | 11.85 | 11.66 | 11.80 | 355,574 | +0.00(+0.00%) |
Mar 08, 2004 | 11.81 | 11.99 | 11.72 | 11.80 | 421,134 | -0.09(-0.76%) |
Mar 05, 2004 | 11.91 | 11.98 | 11.78 | 11.89 | 482,160 | -0.01(-0.09%) |
Mar 04, 2004 | 11.91 | 11.94 | 11.83 | 11.90 | 366,343 | -0.01(-0.09%) |
Mar 03, 2004 | 11.92 | 12.05 | 11.78 | 11.91 | 479,137 | -0.01(-0.04%) |
Mar 02, 2004 | 12.17 | 12.27 | 11.88 | 11.92 | 1,113,579 | -0.02(-0.18%) |
Mar 01, 2004 | 11.64 | 11.96 | 11.60 | 11.94 | 426,424 | +0.31(+2.64%) |
Feb 27, 2004 | 11.63 | 11.71 | 11.56 | 11.63 | 652,579 | +0.01(+0.05%) |
Feb 26, 2004 | 11.61 | 11.78 | 11.57 | 11.63 | 522,592 | +0.10(+0.87%) |
Feb 25, 2004 | 11.47 | 11.58 | 11.41 | 11.53 | 760,649 | +0.04(+0.37%) |
Feb 24, 2004 | 11.45 | 11.59 | 11.39 | 11.49 | 632,363 | +0.07(+0.60%) |
Feb 23, 2004 | 11.51 | 11.51 | 11.35 | 11.42 | 452,308 | -0.09(-0.78%) |
Feb 20, 2004 | 11.43 | 11.59 | 11.32 | 11.51 | 616,115 | -0.01(-0.05%) |
Feb 19, 2004 | 11.74 | 11.94 | 11.49 | 11.51 | 465,723 | -0.23(-1.94%) |
Feb 18, 2004 | 11.95 | 11.99 | 11.73 | 11.74 | 661,081 | -0.14(-1.20%) |
Feb 17, 2004 | 11.72 | 11.96 | 11.72 | 11.88 | 937,303 | +0.17(+1.45%) |
Feb 13, 2004 | 12.00 | 12.00 | 11.70 | 11.71 | 760,272 | -0.28(-2.34%) |
Feb 12, 2004 | 12.01 | 12.64 | 11.99 | 11.99 | 1,848,912 | +0.42(+3.66%) |
Feb 11, 2004 | 11.43 | 11.62 | 11.43 | 11.57 | 792,013 | +0.14(+1.20%) |
Feb 10, 2004 | 11.47 | 11.51 | 11.19 | 11.43 | 643,699 | -0.04(-0.37%) |
Feb 09, 2004 | 11.59 | 11.62 | 11.35 | 11.47 | 462,511 | -0.03(-0.23%) |
Feb 06, 2004 | 11.29 | 11.51 | 11.19 | 11.50 | 534,495 | +0.21(+1.83%) |
Feb 05, 2004 | 11.33 | 11.44 | 11.19 | 11.29 | 724,941 | +0.04(+0.38%) |
Feb 04, 2004 | 11.49 | 11.49 | 11.17 | 11.25 | 675,818 | -0.33(-2.88%) |
Feb 03, 2004 | 11.71 | 11.72 | 11.27 | 11.59 | 982,647 | -0.20(-1.71%) |