Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.38 | 12.54 | 12.38 | 12.46 | 2,609 | +0.12(+0.99%) |
Apr 29, 2004 | 12.28 | 12.37 | 12.28 | 12.34 | 3,522 | +0.02(+0.19%) |
Apr 28, 2004 | 12.11 | 12.32 | 12.11 | 12.32 | 2,739 | +0.05(+0.44%) |
Apr 27, 2004 | 12.42 | 12.42 | 12.26 | 12.26 | 16,309 | -0.08(-0.62%) |
Apr 26, 2004 | 12.34 | 12.38 | 12.30 | 12.34 | 1,826 | +0.08(+0.63%) |
Apr 23, 2004 | 12.11 | 12.26 | 12.11 | 12.26 | 2,739 | +0.08(+0.63%) |
Apr 22, 2004 | 11.96 | 12.24 | 11.96 | 12.19 | 11,612 | +0.23(+1.92%) |
Apr 21, 2004 | 11.88 | 11.96 | 11.88 | 11.96 | 782 | -0.04(-0.32%) |
Apr 20, 2004 | 11.88 | 11.99 | 11.88 | 11.99 | 2,348 | +0.12(+0.97%) |
Apr 19, 2004 | 11.83 | 12.07 | 11.83 | 11.88 | 2,609 | -0.08(-0.64%) |
Apr 16, 2004 | 11.96 | 11.96 | 11.83 | 11.96 | 1,565 | +0.00(+0.00%) |
Apr 15, 2004 | 11.80 | 11.96 | 11.80 | 11.96 | 1,826 | +0.04(+0.32%) |
Apr 14, 2004 | 11.92 | 11.92 | 11.92 | 11.92 | 130 | +0.08(+0.65%) |
Apr 13, 2004 | 11.92 | 11.92 | 11.84 | 11.84 | 391 | +0.00(+0.00%) |
Apr 12, 2004 | 12.03 | 12.03 | 11.84 | 11.84 | 27,399 | -0.04(-0.32%) |
Apr 08, 2004 | 11.94 | 12.03 | 11.88 | 11.88 | 5,610 | -0.17(-1.40%) |
Apr 07, 2004 | 11.90 | 12.16 | 11.90 | 12.05 | 7,567 | +0.13(+1.09%) |
Apr 06, 2004 | 11.50 | 11.92 | 11.50 | 11.92 | 8,611 | +0.43(+3.74%) |
Apr 05, 2004 | 11.42 | 11.49 | 11.42 | 11.49 | 3,522 | +0.03(+0.27%) |
Apr 02, 2004 | 11.53 | 11.53 | 11.39 | 11.46 | 4,827 | -0.03(-0.27%) |
Apr 01, 2004 | 11.43 | 11.63 | 11.38 | 11.49 | 5,088 | -0.05(-0.40%) |
Mar 31, 2004 | 11.99 | 11.99 | 11.53 | 11.53 | 5,610 | -0.38(-3.22%) |
Mar 30, 2004 | 11.88 | 11.99 | 11.88 | 11.92 | 1,957 | -0.08(-0.64%) |
Mar 29, 2004 | 12.09 | 12.09 | 11.88 | 11.99 | 7,436 | -0.27(-2.19%) |
Mar 26, 2004 | 12.49 | 12.61 | 12.26 | 12.26 | 6,523 | -0.18(-1.48%) |
Mar 25, 2004 | 12.49 | 12.64 | 12.45 | 12.45 | 4,827 | -0.08(-0.67%) |
Mar 24, 2004 | 12.56 | 12.56 | 12.45 | 12.53 | 2,087 | -0.11(-0.85%) |
Mar 23, 2004 | 12.61 | 12.64 | 12.61 | 12.64 | 1,174 | +0.18(+1.48%) |
Mar 22, 2004 | 12.30 | 12.49 | 12.30 | 12.45 | 9,002 | +0.00(+0.00%) |
Mar 19, 2004 | 12.52 | 12.52 | 12.45 | 12.45 | 1,565 | +0.02(+0.19%) |
Mar 18, 2004 | 12.22 | 12.49 | 12.22 | 12.43 | 5,088 | +0.25(+2.01%) |
Mar 17, 2004 | 11.70 | 12.19 | 11.70 | 12.19 | 11,481 | +0.49(+4.19%) |
Mar 16, 2004 | 11.70 | 11.77 | 11.70 | 11.70 | 12,394 | -0.07(-0.59%) |
Mar 15, 2004 | 11.76 | 11.76 | 11.70 | 11.76 | 3,131 | +0.06(+0.52%) |
Mar 12, 2004 | 11.78 | 11.78 | 11.70 | 11.70 | 1,043 | +0.00(+0.00%) |
Mar 11, 2004 | 11.65 | 11.79 | 11.65 | 11.70 | 3,392 | -0.08(-0.65%) |
Mar 10, 2004 | 11.77 | 11.78 | 11.77 | 11.78 | 391 | -0.01(-0.06%) |
Mar 09, 2004 | 11.70 | 11.79 | 11.70 | 11.79 | 6,262 | +0.09(+0.79%) |
Mar 08, 2004 | 11.73 | 11.75 | 11.70 | 11.70 | 2,348 | -0.03(-0.26%) |
Mar 05, 2004 | 11.76 | 11.83 | 11.69 | 11.73 | 5,088 | -0.09(-0.78%) |
Mar 04, 2004 | 11.70 | 11.82 | 11.70 | 11.82 | 3,914 | +0.11(+0.92%) |
Mar 03, 2004 | 11.76 | 11.76 | 11.71 | 11.71 | 1,304 | -0.12(-1.04%) |
Mar 02, 2004 | 11.78 | 11.84 | 11.70 | 11.83 | 7,697 | -0.04(-0.32%) |
Mar 01, 2004 | 12.15 | 12.15 | 11.87 | 11.87 | 1,043 | -0.20(-1.65%) |
Feb 27, 2004 | 11.88 | 12.08 | 11.88 | 12.07 | 6,915 | +0.23(+1.94%) |
Feb 26, 2004 | 12.20 | 12.21 | 11.84 | 11.84 | 9,263 | -0.27(-2.21%) |
Feb 25, 2004 | 12.01 | 12.11 | 11.88 | 12.11 | 3,000 | -0.08(-0.69%) |
Feb 24, 2004 | 12.09 | 12.19 | 11.88 | 12.19 | 3,261 | +0.10(+0.82%) |
Feb 23, 2004 | 12.22 | 12.22 | 11.88 | 12.09 | 6,654 | +0.03(+0.25%) |
Feb 20, 2004 | 11.90 | 12.06 | 11.88 | 12.06 | 5,871 | +0.23(+1.94%) |
Feb 19, 2004 | 11.77 | 11.87 | 11.77 | 11.83 | 1,696 | +0.03(+0.26%) |
Feb 18, 2004 | 11.93 | 11.93 | 11.80 | 11.80 | 5,740 | -0.15(-1.28%) |
Feb 17, 2004 | 11.86 | 11.96 | 11.84 | 11.96 | 3,392 | +0.11(+0.91%) |
Feb 13, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 2,478 | -0.08(-0.71%) |
Feb 12, 2004 | 12.03 | 12.03 | 11.84 | 11.93 | 6,393 | +0.00(+0.00%) |
Feb 11, 2004 | 11.70 | 11.93 | 11.70 | 11.93 | 5,479 | +0.23(+1.97%) |
Feb 10, 2004 | 11.80 | 11.93 | 11.70 | 11.70 | 4,566 | -0.06(-0.52%) |
Feb 09, 2004 | 12.34 | 12.34 | 11.70 | 11.76 | 23,615 | -0.77(-6.12%) |
Feb 06, 2004 | 12.84 | 12.84 | 12.45 | 12.53 | 6,523 | -0.31(-2.45%) |
Feb 05, 2004 | 12.81 | 13.03 | 12.68 | 12.85 | 10,437 | +0.04(+0.30%) |
Feb 04, 2004 | 12.80 | 12.81 | 12.80 | 12.81 | 1,043 | -0.03(-0.24%) |
Feb 03, 2004 | 12.85 | 12.85 | 12.84 | 12.84 | 521 | -0.05(-0.42%) |