Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.42 | 11.45 | 11.26 | 11.26 | 2,114,528 | -0.11(-0.94%) |
Apr 29, 2004 | 11.50 | 11.61 | 11.33 | 11.36 | 2,790,424 | -0.16(-1.39%) |
Apr 28, 2004 | 11.56 | 11.59 | 11.43 | 11.52 | 2,601,570 | -0.07(-0.61%) |
Apr 27, 2004 | 11.63 | 11.76 | 11.59 | 11.60 | 1,625,393 | -0.01(-0.07%) |
Apr 26, 2004 | 11.74 | 11.86 | 11.58 | 11.60 | 2,586,922 | -0.19(-1.59%) |
Apr 23, 2004 | 11.83 | 11.83 | 11.67 | 11.79 | 1,621,731 | -0.03(-0.27%) |
Apr 22, 2004 | 11.55 | 11.97 | 11.55 | 11.82 | 3,222,536 | +0.24(+2.05%) |
Apr 21, 2004 | 11.53 | 11.63 | 11.39 | 11.59 | 4,183,543 | +0.03(+0.26%) |
Apr 20, 2004 | 11.78 | 11.88 | 11.55 | 11.56 | 2,217,063 | -0.23(-1.95%) |
Apr 19, 2004 | 11.82 | 11.88 | 11.73 | 11.78 | 1,520,765 | -0.08(-0.66%) |
Apr 16, 2004 | 11.73 | 11.88 | 11.68 | 11.86 | 2,494,850 | +0.20(+1.69%) |
Apr 15, 2004 | 11.65 | 11.75 | 11.53 | 11.67 | 3,462,657 | +0.06(+0.51%) |
Apr 14, 2004 | 11.83 | 11.84 | 11.54 | 11.61 | 5,176,984 | -0.22(-1.89%) |
Apr 13, 2004 | 12.01 | 12.06 | 11.80 | 11.83 | 3,099,076 | -0.21(-1.73%) |
Apr 12, 2004 | 12.06 | 12.15 | 12.04 | 12.04 | 1,632,194 | +0.03(+0.22%) |
Apr 08, 2004 | 12.12 | 12.16 | 12.00 | 12.01 | 2,368,250 | -0.02(-0.21%) |
Apr 07, 2004 | 12.22 | 12.22 | 12.04 | 12.04 | 2,912,315 | -0.18(-1.47%) |
Apr 06, 2004 | 12.31 | 12.38 | 12.21 | 12.22 | 2,678,472 | -0.18(-1.46%) |
Apr 05, 2004 | 12.29 | 12.40 | 12.28 | 12.40 | 2,212,355 | +0.11(+0.89%) |
Apr 02, 2004 | 12.38 | 12.41 | 12.20 | 12.29 | 1,982,697 | +0.01(+0.06%) |
Apr 01, 2004 | 12.08 | 12.32 | 11.99 | 12.28 | 3,570,424 | +0.30(+2.47%) |
Mar 31, 2004 | 11.95 | 12.05 | 11.87 | 11.99 | 2,698,351 | +0.06(+0.50%) |
Mar 30, 2004 | 11.92 | 11.98 | 11.84 | 11.93 | 2,022,455 | -0.02(-0.13%) |
Mar 29, 2004 | 11.91 | 12.00 | 11.88 | 11.94 | 2,327,445 | +0.05(+0.39%) |
Mar 26, 2004 | 11.93 | 11.97 | 11.87 | 11.90 | 2,438,351 | +0.00(+0.00%) |
Mar 25, 2004 | 11.88 | 11.91 | 11.83 | 11.90 | 2,446,198 | +0.08(+0.66%) |
Mar 24, 2004 | 11.82 | 11.95 | 11.79 | 11.82 | 3,328,211 | -0.02(-0.19%) |
Mar 23, 2004 | 11.80 | 11.94 | 11.80 | 11.84 | 3,477,305 | +0.06(+0.49%) |
Mar 22, 2004 | 11.86 | 11.90 | 11.68 | 11.78 | 3,926,682 | -0.25(-2.08%) |
Mar 19, 2004 | 12.20 | 12.21 | 12.00 | 12.03 | 3,103,784 | -0.20(-1.59%) |
Mar 18, 2004 | 12.16 | 12.25 | 12.12 | 12.23 | 2,998,633 | -0.01(-0.11%) |
Mar 17, 2004 | 12.22 | 12.26 | 12.12 | 12.24 | 1,832,033 | +0.11(+0.93%) |
Mar 16, 2004 | 12.07 | 12.18 | 12.05 | 12.13 | 3,406,158 | +0.14(+1.13%) |
Mar 15, 2004 | 12.17 | 12.17 | 11.91 | 11.99 | 4,527,245 | -0.18(-1.48%) |
Mar 12, 2004 | 12.49 | 12.50 | 11.85 | 12.17 | 18,220,412 | -0.22(-1.77%) |
Mar 11, 2004 | 12.49 | 12.53 | 12.36 | 12.39 | 4,784,107 | -0.09(-0.74%) |
Mar 10, 2004 | 12.73 | 12.74 | 12.44 | 12.48 | 2,215,494 | -0.20(-1.55%) |
Mar 09, 2004 | 12.75 | 12.79 | 12.64 | 12.68 | 2,237,466 | -0.06(-0.48%) |
Mar 08, 2004 | 12.74 | 12.86 | 12.74 | 12.74 | 1,573,602 | -0.04(-0.33%) |
Mar 05, 2004 | 12.80 | 12.81 | 12.72 | 12.78 | 2,489,095 | -0.04(-0.33%) |
Mar 04, 2004 | 12.82 | 12.85 | 12.76 | 12.83 | 1,716,419 | -0.01(-0.05%) |
Mar 03, 2004 | 12.70 | 12.87 | 12.68 | 12.83 | 2,129,176 | +0.16(+1.27%) |
Mar 02, 2004 | 12.65 | 12.81 | 12.65 | 12.67 | 2,309,659 | -0.02(-0.12%) |
Mar 01, 2004 | 12.57 | 12.71 | 12.56 | 12.69 | 2,369,297 | +0.11(+0.88%) |
Feb 27, 2004 | 12.46 | 12.61 | 12.43 | 12.58 | 3,843,503 | +0.12(+0.98%) |
Feb 26, 2004 | 12.46 | 12.47 | 12.41 | 12.45 | 2,163,180 | +0.03(+0.22%) |
Feb 25, 2004 | 12.35 | 12.44 | 12.35 | 12.43 | 1,569,940 | +0.03(+0.23%) |
Feb 24, 2004 | 12.38 | 12.44 | 12.30 | 12.40 | 2,944,226 | -0.05(-0.41%) |
Feb 23, 2004 | 12.51 | 12.51 | 12.38 | 12.45 | 2,262,053 | -0.03(-0.26%) |
Feb 20, 2004 | 12.54 | 12.57 | 12.43 | 12.48 | 2,253,683 | -0.05(-0.43%) |
Feb 19, 2004 | 12.50 | 12.60 | 12.48 | 12.54 | 3,123,140 | +0.04(+0.32%) |
Feb 18, 2004 | 12.56 | 12.60 | 12.43 | 12.50 | 1,870,222 | -0.09(-0.70%) |
Feb 17, 2004 | 12.43 | 12.62 | 12.40 | 12.58 | 2,489,619 | +0.18(+1.43%) |
Feb 13, 2004 | 12.52 | 12.57 | 12.30 | 12.41 | 2,665,916 | -0.08(-0.67%) |
Feb 12, 2004 | 12.48 | 12.55 | 12.45 | 12.49 | 1,844,065 | -0.04(-0.34%) |
Feb 11, 2004 | 12.40 | 12.55 | 12.30 | 12.53 | 2,447,244 | +0.14(+1.11%) |
Feb 10, 2004 | 12.37 | 12.42 | 12.32 | 12.39 | 1,437,063 | +0.03(+0.22%) |
Feb 09, 2004 | 12.32 | 12.42 | 12.29 | 12.37 | 1,618,069 | +0.02(+0.20%) |
Feb 06, 2004 | 12.27 | 12.34 | 12.24 | 12.34 | 2,133,884 | +0.09(+0.75%) |
Feb 05, 2004 | 12.23 | 12.26 | 12.20 | 12.25 | 2,937,949 | +0.02(+0.20%) |
Feb 04, 2004 | 12.23 | 12.23 | 12.12 | 12.23 | 3,458,995 | -0.04(-0.30%) |
Feb 03, 2004 | 12.09 | 12.37 | 12.06 | 12.26 | 3,170,223 | +0.11(+0.88%) |