Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.84 | 10.90 | 10.73 | 10.79 | 161,534 | -0.06(-0.56%) |
Apr 29, 2004 | 10.89 | 11.02 | 10.84 | 10.85 | 439,541 | -0.05(-0.46%) |
Apr 28, 2004 | 10.97 | 11.00 | 10.89 | 10.90 | 164,986 | -0.09(-0.80%) |
Apr 27, 2004 | 10.98 | 11.00 | 10.90 | 10.98 | 94,485 | +0.01(+0.05%) |
Apr 26, 2004 | 10.99 | 11.01 | 10.87 | 10.98 | 171,528 | -0.01(-0.10%) |
Apr 23, 2004 | 11.01 | 11.02 | 10.95 | 10.99 | 283,094 | -0.02(-0.15%) |
Apr 22, 2004 | 11.01 | 11.02 | 10.92 | 11.01 | 193,151 | +0.04(+0.35%) |
Apr 21, 2004 | 11.21 | 11.26 | 10.90 | 10.97 | 245,300 | -0.26(-2.35%) |
Apr 20, 2004 | 11.44 | 11.49 | 11.16 | 11.23 | 176,434 | -0.12(-1.02%) |
Apr 19, 2004 | 11.27 | 11.39 | 11.27 | 11.35 | 97,029 | +0.00(+0.00%) |
Apr 16, 2004 | 11.25 | 11.39 | 11.25 | 11.35 | 79,586 | +0.16(+1.43%) |
Apr 15, 2004 | 11.56 | 11.56 | 11.19 | 11.19 | 99,028 | -0.29(-2.54%) |
Apr 14, 2004 | 11.56 | 11.56 | 11.47 | 11.48 | 100,118 | -0.18(-1.51%) |
Apr 13, 2004 | 11.83 | 11.91 | 11.56 | 11.66 | 121,196 | -0.15(-1.26%) |
Apr 12, 2004 | 11.89 | 12.05 | 11.76 | 11.80 | 112,838 | -0.14(-1.20%) |
Apr 08, 2004 | 12.08 | 12.09 | 11.94 | 11.95 | 102,117 | -0.10(-0.87%) |
Apr 07, 2004 | 12.21 | 12.27 | 12.05 | 12.05 | 99,573 | -0.11(-0.91%) |
Apr 06, 2004 | 12.26 | 12.26 | 12.11 | 12.16 | 99,028 | -0.20(-1.65%) |
Apr 05, 2004 | 12.36 | 12.44 | 12.28 | 12.37 | 303,081 | +0.02(+0.13%) |
Apr 02, 2004 | 12.34 | 12.45 | 12.34 | 12.35 | 219,498 | +0.05(+0.40%) |
Apr 01, 2004 | 12.17 | 12.31 | 12.15 | 12.30 | 277,825 | +0.14(+1.13%) |
Mar 31, 2004 | 12.11 | 12.23 | 12.10 | 12.16 | 119,561 | +0.06(+0.46%) |
Mar 30, 2004 | 12.10 | 12.15 | 12.05 | 12.11 | 143,000 | +0.01(+0.05%) |
Mar 29, 2004 | 12.08 | 12.11 | 12.05 | 12.10 | 88,853 | +0.04(+0.36%) |
Mar 26, 2004 | 12.11 | 12.11 | 12.06 | 12.06 | 63,596 | -0.04(-0.36%) |
Mar 25, 2004 | 12.10 | 12.11 | 11.97 | 12.10 | 91,033 | +0.00(+0.00%) |
Mar 24, 2004 | 12.12 | 12.19 | 12.10 | 12.10 | 170,256 | -0.02(-0.18%) |
Mar 23, 2004 | 12.19 | 12.36 | 12.11 | 12.12 | 53,420 | -0.10(-0.86%) |
Mar 22, 2004 | 12.36 | 12.36 | 12.22 | 12.23 | 71,227 | -0.13(-1.02%) |
Mar 19, 2004 | 12.22 | 12.37 | 12.22 | 12.36 | 137,186 | +0.08(+0.67%) |
Mar 18, 2004 | 12.25 | 12.30 | 12.16 | 12.27 | 54,692 | +0.06(+0.50%) |
Mar 17, 2004 | 12.00 | 12.25 | 12.00 | 12.21 | 64,686 | +0.24(+2.02%) |
Mar 16, 2004 | 12.21 | 12.21 | 11.95 | 11.97 | 111,747 | -0.24(-1.94%) |
Mar 15, 2004 | 12.27 | 12.31 | 12.20 | 12.21 | 53,420 | +0.02(+0.14%) |
Mar 12, 2004 | 12.32 | 12.32 | 12.19 | 12.19 | 92,487 | -0.01(-0.05%) |
Mar 11, 2004 | 12.44 | 12.44 | 12.19 | 12.20 | 66,503 | -0.24(-1.95%) |
Mar 10, 2004 | 12.38 | 12.45 | 12.37 | 12.44 | 122,650 | +0.06(+0.49%) |
Mar 09, 2004 | 12.48 | 12.49 | 12.37 | 12.38 | 87,399 | -0.09(-0.75%) |
Mar 08, 2004 | 12.47 | 12.52 | 12.47 | 12.47 | 59,780 | +0.01(+0.04%) |
Mar 05, 2004 | 12.27 | 12.47 | 12.22 | 12.47 | 80,676 | +0.21(+1.71%) |
Mar 04, 2004 | 12.14 | 12.31 | 12.14 | 12.26 | 102,117 | +0.10(+0.81%) |
Mar 03, 2004 | 12.31 | 12.31 | 12.14 | 12.16 | 179,886 | -0.15(-1.21%) |
Mar 02, 2004 | 12.21 | 12.31 | 12.16 | 12.31 | 112,474 | +0.10(+0.81%) |
Mar 01, 2004 | 12.40 | 12.40 | 12.11 | 12.21 | 219,861 | -0.17(-1.33%) |
Feb 27, 2004 | 12.41 | 12.42 | 12.36 | 12.37 | 205,506 | -0.07(-0.53%) |
Feb 26, 2004 | 12.42 | 12.47 | 12.37 | 12.44 | 240,575 | -0.09(-0.75%) |
Feb 25, 2004 | 12.38 | 12.54 | 12.38 | 12.53 | 267,831 | +0.15(+1.20%) |
Feb 24, 2004 | 12.33 | 12.38 | 12.22 | 12.38 | 222,768 | +0.18(+1.49%) |
Feb 23, 2004 | 12.16 | 12.25 | 12.15 | 12.20 | 152,449 | +0.07(+0.54%) |
Feb 20, 2004 | 12.06 | 12.14 | 12.06 | 12.14 | 123,195 | +0.07(+0.55%) |
Feb 19, 2004 | 12.06 | 12.08 | 12.06 | 12.07 | 95,394 | +0.01(+0.05%) |
Feb 18, 2004 | 11.96 | 12.06 | 11.94 | 12.06 | 793,500 | +0.10(+0.83%) |
Feb 17, 2004 | 12.28 | 12.28 | 11.77 | 11.96 | 200,964 | -0.31(-2.55%) |
Feb 13, 2004 | 12.18 | 12.35 | 12.18 | 12.28 | 112,838 | +0.11(+0.90%) |
Feb 12, 2004 | 12.07 | 12.17 | 12.05 | 12.17 | 195,876 | +0.09(+0.78%) |
Feb 11, 2004 | 11.82 | 12.08 | 11.80 | 12.07 | 159,899 | +0.24(+2.00%) |
Feb 10, 2004 | 11.64 | 11.84 | 11.64 | 11.84 | 117,562 | +0.23(+1.99%) |
Feb 09, 2004 | 11.57 | 11.64 | 11.57 | 11.61 | 124,830 | +0.04(+0.33%) |
Feb 06, 2004 | 11.54 | 11.57 | 11.52 | 11.57 | 117,380 | +0.03(+0.29%) |
Feb 05, 2004 | 11.47 | 11.54 | 11.39 | 11.54 | 83,765 | +0.08(+0.72%) |
Feb 04, 2004 | 11.39 | 11.48 | 11.39 | 11.45 | 124,285 | -0.01(-0.05%) |
Feb 03, 2004 | 11.42 | 11.54 | 11.42 | 11.46 | 171,346 | +0.01(+0.10%) |
Feb 02, 2004 | 11.31 | 11.45 | 11.29 | 11.45 | 146,634 | +0.08(+0.73%) |
Jan 30, 2004 | 11.32 | 11.39 | 11.22 | 11.36 | 127,919 | +0.05(+0.44%) |
Jan 29, 2004 | 11.29 | 11.33 | 11.28 | 11.32 | 271,828 | +0.05(+0.49%) |
Jan 28, 2004 | 11.47 | 11.47 | 11.20 | 11.26 | 145,181 | -0.23(-1.96%) |
Jan 27, 2004 | 11.25 | 11.52 | 11.14 | 11.49 | 297,267 | +0.29(+2.56%) |
Jan 26, 2004 | 11.13 | 11.24 | 11.11 | 11.20 | 143,545 | +0.05(+0.49%) |
Jan 23, 2004 | 10.68 | 11.18 | 10.66 | 11.14 | 302,536 | +0.48(+4.49%) |
Jan 22, 2004 | 10.69 | 10.70 | 10.63 | 10.67 | 189,153 | -0.02(-0.21%) |
Jan 21, 2004 | 10.79 | 10.79 | 10.65 | 10.69 | 257,110 | -0.10(-0.92%) |
Jan 20, 2004 | 10.73 | 10.81 | 10.72 | 10.79 | 172,073 | +0.07(+0.62%) |
Jan 16, 2004 | 10.70 | 10.75 | 10.67 | 10.72 | 111,384 | +0.03(+0.31%) |
Jan 15, 2004 | 10.78 | 10.81 | 10.69 | 10.69 | 231,853 | -0.03(-0.31%) |
Jan 14, 2004 | 10.68 | 10.72 | 10.58 | 10.72 | 148,270 | +0.04(+0.41%) |
Jan 13, 2004 | 10.76 | 10.81 | 10.62 | 10.68 | 166,077 | -0.11(-1.02%) |
Jan 12, 2004 | 10.92 | 10.96 | 10.74 | 10.79 | 167,349 | -0.08(-0.71%) |
Jan 09, 2004 | 10.73 | 10.87 | 10.72 | 10.86 | 277,098 | +0.08(+0.71%) |
Jan 08, 2004 | 10.59 | 10.79 | 10.58 | 10.79 | 119,197 | +0.17(+1.55%) |
Jan 07, 2004 | 10.81 | 10.81 | 10.57 | 10.62 | 265,650 | -0.07(-0.62%) |
Jan 06, 2004 | 10.64 | 10.69 | 10.61 | 10.69 | 479,516 | +0.04(+0.36%) |
Jan 05, 2004 | 10.73 | 10.73 | 10.57 | 10.65 | 442,085 | -0.03(-0.26%) |
Jan 02, 2004 | 10.34 | 10.72 | 10.34 | 10.68 | 611,069 | -8.75(-45.04%) |
Dec 30, 2003 | 19.22 | 19.43 | 19.22 | 19.43 | 134,279 | +0.18(+0.91%) |
Dec 29, 2003 | 19.19 | 19.32 | 19.12 | 19.25 | 114,291 | +0.06(+0.32%) |
Dec 26, 2003 | 19.07 | 19.25 | 19.07 | 19.19 | 79,404 | +0.09(+0.49%) |
Dec 24, 2003 | 18.83 | 19.12 | 18.81 | 19.10 | 60,507 | +0.27(+1.43%) |
Dec 23, 2003 | 18.71 | 18.94 | 18.71 | 18.83 | 158,445 | +0.12(+0.65%) |
Dec 22, 2003 | 18.79 | 18.79 | 18.70 | 18.71 | 155,356 | -0.05(-0.29%) |
Dec 19, 2003 | 18.66 | 18.79 | 18.62 | 18.76 | 135,914 | +0.14(+0.77%) |
Dec 18, 2003 | 18.61 | 18.63 | 18.59 | 18.62 | 99,755 | +0.01(+0.06%) |