Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.24 | 13.39 | 13.19 | 13.24 | 1,653,635 | +0.03(+0.26%) |
Apr 29, 2004 | 13.38 | 13.43 | 13.05 | 13.21 | 5,112,363 | -0.17(-1.27%) |
Apr 28, 2004 | 13.66 | 13.73 | 13.30 | 13.38 | 2,737,753 | -0.28(-2.06%) |
Apr 27, 2004 | 13.41 | 13.77 | 13.06 | 13.66 | 5,268,249 | +0.42(+3.14%) |
Apr 26, 2004 | 13.42 | 13.52 | 13.17 | 13.24 | 1,836,978 | -0.17(-1.30%) |
Apr 23, 2004 | 13.23 | 13.45 | 13.05 | 13.42 | 2,552,638 | +0.19(+1.41%) |
Apr 22, 2004 | 12.90 | 13.36 | 12.87 | 13.23 | 1,901,636 | +0.30(+2.34%) |
Apr 21, 2004 | 13.17 | 13.21 | 12.88 | 12.93 | 2,975,126 | -0.18(-1.37%) |
Apr 20, 2004 | 12.98 | 13.44 | 12.98 | 13.11 | 5,572,051 | +0.15(+1.18%) |
Apr 19, 2004 | 12.53 | 12.96 | 12.53 | 12.96 | 4,083,159 | +0.54(+4.35%) |
Apr 16, 2004 | 12.31 | 12.54 | 12.20 | 12.42 | 2,723,582 | +0.13(+1.08%) |
Apr 15, 2004 | 11.97 | 12.28 | 11.97 | 12.28 | 2,199,237 | +0.31(+2.58%) |
Apr 14, 2004 | 11.89 | 12.05 | 11.82 | 11.97 | 1,808,635 | +0.08(+0.69%) |
Apr 13, 2004 | 12.39 | 12.48 | 11.89 | 11.89 | 3,239,955 | -0.53(-4.26%) |
Apr 12, 2004 | 12.34 | 12.54 | 12.32 | 12.42 | 1,419,805 | +0.05(+0.43%) |
Apr 08, 2004 | 12.46 | 12.60 | 12.34 | 12.37 | 2,511,895 | -0.04(-0.32%) |
Apr 07, 2004 | 12.24 | 12.43 | 12.02 | 12.41 | 2,330,323 | +0.21(+1.76%) |
Apr 06, 2004 | 12.09 | 12.35 | 12.09 | 12.19 | 3,045,097 | +0.07(+0.55%) |
Apr 05, 2004 | 11.74 | 12.13 | 11.74 | 12.13 | 3,113,298 | +0.50(+4.28%) |
Apr 02, 2004 | 11.52 | 11.81 | 11.50 | 11.63 | 3,131,012 | +0.28(+2.49%) |
Apr 01, 2004 | 10.93 | 11.39 | 10.90 | 11.35 | 3,001,697 | +0.42(+3.89%) |
Mar 31, 2004 | 11.13 | 11.20 | 10.84 | 10.92 | 1,645,663 | -0.29(-2.58%) |
Mar 30, 2004 | 10.94 | 11.23 | 10.92 | 11.21 | 1,784,721 | +0.30(+2.72%) |
Mar 29, 2004 | 10.72 | 10.94 | 10.71 | 10.91 | 1,395,005 | +0.22(+2.10%) |
Mar 26, 2004 | 10.50 | 10.73 | 10.50 | 10.69 | 1,242,662 | +0.18(+1.75%) |
Mar 25, 2004 | 10.44 | 10.62 | 10.40 | 10.51 | 1,183,319 | +0.09(+0.87%) |
Mar 24, 2004 | 10.46 | 10.56 | 10.34 | 10.42 | 1,470,291 | -0.07(-0.68%) |
Mar 23, 2004 | 10.48 | 10.53 | 10.43 | 10.49 | 1,231,147 | +0.09(+0.87%) |
Mar 22, 2004 | 10.50 | 10.50 | 10.35 | 10.40 | 1,573,920 | -0.19(-1.80%) |
Mar 19, 2004 | 10.55 | 10.67 | 10.51 | 10.59 | 2,984,869 | +0.03(+0.32%) |
Mar 18, 2004 | 10.62 | 10.63 | 10.39 | 10.55 | 1,060,204 | -0.07(-0.67%) |
Mar 17, 2004 | 10.32 | 10.65 | 10.30 | 10.62 | 1,776,750 | +0.30(+2.92%) |
Mar 16, 2004 | 10.47 | 10.47 | 10.28 | 10.32 | 3,912,215 | -0.23(-2.21%) |
Mar 15, 2004 | 10.74 | 10.76 | 10.56 | 10.56 | 1,101,833 | -0.18(-1.70%) |
Mar 12, 2004 | 10.62 | 10.81 | 10.60 | 10.74 | 1,651,863 | +0.10(+0.92%) |
Mar 11, 2004 | 10.81 | 10.91 | 10.64 | 10.64 | 1,792,692 | -0.20(-1.82%) |
Mar 10, 2004 | 10.94 | 11.26 | 10.81 | 10.84 | 2,476,467 | -0.11(-0.98%) |
Mar 09, 2004 | 10.77 | 10.95 | 10.66 | 10.95 | 1,336,548 | +0.17(+1.57%) |
Mar 08, 2004 | 10.99 | 11.05 | 10.78 | 10.78 | 1,536,720 | -0.20(-1.79%) |
Mar 05, 2004 | 10.71 | 11.06 | 10.71 | 10.97 | 1,104,490 | +0.25(+2.30%) |
Mar 04, 2004 | 10.55 | 10.82 | 10.48 | 10.73 | 1,791,807 | +0.20(+1.88%) |
Mar 03, 2004 | 10.63 | 10.71 | 10.50 | 10.53 | 1,627,063 | -0.13(-1.22%) |
Mar 02, 2004 | 10.71 | 10.94 | 10.66 | 10.66 | 2,612,867 | -0.05(-0.49%) |
Mar 01, 2004 | 10.56 | 10.80 | 10.56 | 10.71 | 1,720,949 | +0.18(+1.73%) |
Feb 27, 2004 | 10.41 | 10.57 | 10.33 | 10.53 | 1,898,093 | +0.20(+1.97%) |
Feb 26, 2004 | 9.890 | 10.73 | 9.890 | 10.32 | 9,618,896 | +0.43(+4.40%) |
Feb 25, 2004 | 9.766 | 9.890 | 9.766 | 9.890 | 725,402 | +0.12(+1.27%) |
Feb 24, 2004 | 9.806 | 9.851 | 9.736 | 9.766 | 1,049,575 | -0.04(-0.40%) |
Feb 23, 2004 | 9.681 | 9.823 | 9.669 | 9.806 | 2,361,323 | +0.21(+2.19%) |
Feb 20, 2004 | 9.670 | 9.693 | 9.596 | 9.596 | 687,317 | -0.07(-0.70%) |
Feb 19, 2004 | 9.670 | 9.744 | 9.653 | 9.663 | 910,517 | +0.03(+0.34%) |
Feb 18, 2004 | 9.750 | 9.750 | 9.585 | 9.631 | 853,832 | -0.01(-0.07%) |
Feb 17, 2004 | 9.495 | 9.642 | 9.495 | 9.637 | 1,813,064 | +0.26(+2.72%) |
Feb 13, 2004 | 9.580 | 9.642 | 9.360 | 9.382 | 1,758,149 | -0.15(-1.60%) |
Feb 12, 2004 | 9.597 | 9.648 | 9.519 | 9.535 | 1,240,890 | -0.06(-0.65%) |
Feb 11, 2004 | 9.681 | 9.766 | 9.554 | 9.597 | 1,886,579 | -0.06(-0.58%) |
Feb 10, 2004 | 9.766 | 9.777 | 9.637 | 9.653 | 1,721,835 | -0.11(-1.16%) |
Feb 09, 2004 | 9.721 | 9.879 | 9.712 | 9.766 | 1,467,634 | +0.10(+1.05%) |
Feb 06, 2004 | 9.615 | 9.728 | 9.615 | 9.664 | 853,832 | +0.05(+0.52%) |
Feb 05, 2004 | 9.526 | 9.628 | 9.485 | 9.615 | 1,951,236 | +0.09(+0.94%) |
Feb 04, 2004 | 9.681 | 9.681 | 9.473 | 9.526 | 1,664,263 | -0.18(-1.90%) |
Feb 03, 2004 | 9.766 | 9.766 | 9.270 | 9.710 | 4,991,905 | -0.15(-1.49%) |