Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.16 | 13.31 | 13.12 | 13.17 | 1,663,298 | +0.03(+0.26%) |
Apr 29, 2004 | 13.30 | 13.35 | 12.98 | 13.13 | 5,142,237 | -0.17(-1.27%) |
Apr 28, 2004 | 13.58 | 13.65 | 13.22 | 13.30 | 2,753,752 | -0.28(-2.06%) |
Apr 27, 2004 | 13.33 | 13.69 | 12.98 | 13.58 | 5,299,035 | +0.41(+3.14%) |
Apr 26, 2004 | 13.34 | 13.44 | 13.09 | 13.17 | 1,847,713 | -0.17(-1.30%) |
Apr 23, 2004 | 13.16 | 13.38 | 12.97 | 13.34 | 2,567,555 | +0.19(+1.41%) |
Apr 22, 2004 | 12.83 | 13.29 | 12.80 | 13.16 | 1,912,748 | +0.30(+2.34%) |
Apr 21, 2004 | 13.09 | 13.14 | 12.81 | 12.85 | 2,992,511 | -0.18(-1.37%) |
Apr 20, 2004 | 12.91 | 13.36 | 12.91 | 13.03 | 5,604,611 | +0.15(+1.18%) |
Apr 19, 2004 | 12.46 | 12.88 | 12.46 | 12.88 | 4,107,019 | +0.54(+4.35%) |
Apr 16, 2004 | 12.23 | 12.47 | 12.13 | 12.34 | 2,739,497 | +0.13(+1.08%) |
Apr 15, 2004 | 11.90 | 12.21 | 11.90 | 12.21 | 2,212,088 | +0.31(+2.58%) |
Apr 14, 2004 | 11.82 | 11.98 | 11.75 | 11.90 | 1,819,204 | +0.08(+0.69%) |
Apr 13, 2004 | 12.31 | 12.40 | 11.82 | 11.82 | 3,258,888 | -0.53(-4.26%) |
Apr 12, 2004 | 12.27 | 12.47 | 12.25 | 12.35 | 1,428,102 | +0.05(+0.43%) |
Apr 08, 2004 | 12.39 | 12.53 | 12.27 | 12.30 | 2,526,574 | -0.04(-0.32%) |
Apr 07, 2004 | 12.17 | 12.36 | 11.95 | 12.34 | 2,343,941 | +0.21(+1.76%) |
Apr 06, 2004 | 12.02 | 12.28 | 12.02 | 12.12 | 3,062,892 | +0.07(+0.55%) |
Apr 05, 2004 | 11.67 | 12.06 | 11.67 | 12.06 | 3,131,490 | +0.49(+4.28%) |
Apr 02, 2004 | 11.45 | 11.74 | 11.43 | 11.56 | 3,149,308 | +0.28(+2.49%) |
Apr 01, 2004 | 10.87 | 11.33 | 10.83 | 11.28 | 3,019,238 | +0.42(+3.89%) |
Mar 31, 2004 | 11.07 | 11.13 | 10.78 | 10.86 | 1,655,280 | -0.29(-2.58%) |
Mar 30, 2004 | 10.88 | 11.17 | 10.85 | 11.15 | 1,795,150 | +0.30(+2.72%) |
Mar 29, 2004 | 10.66 | 10.87 | 10.65 | 10.85 | 1,403,157 | +0.22(+2.10%) |
Mar 26, 2004 | 10.44 | 10.66 | 10.44 | 10.63 | 1,249,923 | +0.18(+1.75%) |
Mar 25, 2004 | 10.38 | 10.55 | 10.34 | 10.44 | 1,190,233 | +0.09(+0.87%) |
Mar 24, 2004 | 10.40 | 10.50 | 10.28 | 10.35 | 1,478,883 | -0.07(-0.68%) |
Mar 23, 2004 | 10.41 | 10.47 | 10.37 | 10.43 | 1,238,342 | +0.09(+0.87%) |
Mar 22, 2004 | 10.44 | 10.44 | 10.29 | 10.34 | 1,583,117 | -0.19(-1.80%) |
Mar 19, 2004 | 10.49 | 10.61 | 10.45 | 10.53 | 3,002,311 | +0.03(+0.32%) |
Mar 18, 2004 | 10.56 | 10.57 | 10.33 | 10.49 | 1,066,399 | -0.07(-0.67%) |
Mar 17, 2004 | 10.26 | 10.59 | 10.24 | 10.56 | 1,787,132 | +0.30(+2.92%) |
Mar 16, 2004 | 10.41 | 10.41 | 10.22 | 10.26 | 3,935,076 | -0.23(-2.21%) |
Mar 15, 2004 | 10.68 | 10.70 | 10.50 | 10.50 | 1,108,271 | -0.18(-1.70%) |
Mar 12, 2004 | 10.56 | 10.75 | 10.54 | 10.68 | 1,661,516 | +0.10(+0.92%) |
Mar 11, 2004 | 10.75 | 10.85 | 10.58 | 10.58 | 1,803,168 | -0.20(-1.82%) |
Mar 10, 2004 | 10.88 | 11.20 | 10.75 | 10.78 | 2,490,938 | -0.11(-0.98%) |
Mar 09, 2004 | 10.70 | 10.89 | 10.60 | 10.88 | 1,344,358 | +0.17(+1.57%) |
Mar 08, 2004 | 10.92 | 10.99 | 10.71 | 10.71 | 1,545,700 | -0.20(-1.79%) |
Mar 05, 2004 | 10.65 | 11.00 | 10.65 | 10.91 | 1,110,944 | +0.25(+2.31%) |
Mar 04, 2004 | 10.49 | 10.76 | 10.42 | 10.66 | 1,802,277 | +0.20(+1.88%) |
Mar 03, 2004 | 10.57 | 10.65 | 10.44 | 10.47 | 1,636,571 | -0.13(-1.22%) |
Mar 02, 2004 | 10.65 | 10.88 | 10.60 | 10.60 | 2,628,136 | -0.05(-0.48%) |
Mar 01, 2004 | 10.50 | 10.74 | 10.50 | 10.65 | 1,731,006 | +0.18(+1.73%) |
Feb 27, 2004 | 10.35 | 10.51 | 10.27 | 10.47 | 1,909,184 | +0.20(+1.97%) |
Feb 26, 2004 | 9.833 | 10.67 | 9.833 | 10.27 | 9,675,104 | +0.43(+4.40%) |
Feb 25, 2004 | 9.709 | 9.833 | 9.709 | 9.833 | 729,641 | +0.12(+1.27%) |
Feb 24, 2004 | 9.749 | 9.794 | 9.679 | 9.709 | 1,055,708 | -0.04(-0.40%) |
Feb 23, 2004 | 9.625 | 9.765 | 9.613 | 9.749 | 2,375,122 | +0.21(+2.19%) |
Feb 20, 2004 | 9.614 | 9.636 | 9.540 | 9.540 | 691,333 | -0.07(-0.70%) |
Feb 19, 2004 | 9.614 | 9.687 | 9.597 | 9.607 | 915,838 | +0.03(+0.34%) |
Feb 18, 2004 | 9.694 | 9.694 | 9.530 | 9.575 | 858,821 | -0.01(-0.07%) |
Feb 17, 2004 | 9.440 | 9.586 | 9.440 | 9.581 | 1,823,659 | +0.25(+2.72%) |
Feb 13, 2004 | 9.524 | 9.586 | 9.305 | 9.328 | 1,768,423 | -0.15(-1.60%) |
Feb 12, 2004 | 9.541 | 9.591 | 9.464 | 9.479 | 1,248,141 | -0.06(-0.65%) |
Feb 11, 2004 | 9.625 | 9.709 | 9.498 | 9.541 | 1,897,603 | -0.06(-0.58%) |
Feb 10, 2004 | 9.709 | 9.721 | 9.581 | 9.597 | 1,731,897 | -0.11(-1.16%) |
Feb 09, 2004 | 9.664 | 9.822 | 9.655 | 9.709 | 1,476,210 | +0.10(+1.05%) |
Feb 06, 2004 | 9.559 | 9.671 | 9.559 | 9.608 | 858,821 | +0.05(+0.52%) |
Feb 05, 2004 | 9.470 | 9.572 | 9.430 | 9.559 | 1,962,638 | +0.09(+0.94%) |
Feb 04, 2004 | 9.625 | 9.625 | 9.418 | 9.470 | 1,673,989 | -0.18(-1.90%) |
Feb 03, 2004 | 9.709 | 9.709 | 9.217 | 9.653 | 5,021,076 | -0.15(-1.49%) |