Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.05 | 11.13 | 10.80 | 10.84 | 994,994 | -0.40(-3.57%) |
Apr 29, 2004 | 11.52 | 11.61 | 11.14 | 11.24 | 438,307 | -0.21(-1.86%) |
Apr 28, 2004 | 11.82 | 11.82 | 11.27 | 11.45 | 648,777 | -0.43(-3.59%) |
Apr 27, 2004 | 11.74 | 11.92 | 11.68 | 11.88 | 712,030 | +0.16(+1.39%) |
Apr 26, 2004 | 11.67 | 11.88 | 11.66 | 11.72 | 595,243 | +0.06(+0.48%) |
Apr 23, 2004 | 11.77 | 11.77 | 11.43 | 11.66 | 567,361 | -0.11(-0.91%) |
Apr 22, 2004 | 11.42 | 11.79 | 11.42 | 11.77 | 544,896 | +0.28(+2.46%) |
Apr 21, 2004 | 11.38 | 11.49 | 11.23 | 11.49 | 493,274 | +0.11(+0.94%) |
Apr 20, 2004 | 11.55 | 11.72 | 11.36 | 11.38 | 640,014 | -0.23(-2.00%) |
Apr 19, 2004 | 11.52 | 11.61 | 11.39 | 11.61 | 462,046 | +0.09(+0.82%) |
Apr 16, 2004 | 11.39 | 11.54 | 11.36 | 11.52 | 497,258 | +0.07(+0.60%) |
Apr 15, 2004 | 11.13 | 11.54 | 11.13 | 11.45 | 1,096,803 | +0.35(+3.17%) |
Apr 14, 2004 | 11.08 | 11.41 | 11.02 | 11.10 | 802,368 | +0.02(+0.17%) |
Apr 13, 2004 | 11.47 | 11.49 | 10.99 | 11.08 | 698,646 | -0.36(-3.13%) |
Apr 12, 2004 | 11.23 | 11.48 | 11.23 | 11.44 | 455,036 | +0.20(+1.79%) |
Apr 08, 2004 | 11.37 | 11.47 | 11.22 | 11.23 | 542,188 | -0.13(-1.10%) |
Apr 07, 2004 | 11.36 | 11.44 | 11.25 | 11.36 | 549,995 | -0.06(-0.55%) |
Apr 06, 2004 | 11.44 | 11.54 | 11.33 | 11.42 | 435,280 | -0.15(-1.30%) |
Apr 05, 2004 | 11.49 | 11.59 | 11.33 | 11.57 | 470,650 | +0.09(+0.77%) |
Apr 02, 2004 | 11.42 | 11.62 | 11.39 | 11.49 | 508,092 | +0.11(+0.99%) |
Apr 01, 2004 | 11.18 | 11.37 | 11.18 | 11.37 | 483,874 | +0.17(+1.51%) |
Mar 31, 2004 | 11.17 | 11.27 | 11.07 | 11.20 | 505,543 | -0.02(-0.17%) |
Mar 30, 2004 | 11.03 | 11.23 | 10.98 | 11.22 | 696,575 | +0.13(+1.13%) |
Mar 29, 2004 | 10.98 | 11.10 | 10.91 | 11.10 | 948,948 | +0.30(+2.79%) |
Mar 26, 2004 | 10.67 | 10.98 | 10.59 | 10.80 | 1,037,215 | +0.22(+2.08%) |
Mar 25, 2004 | 10.36 | 10.63 | 10.35 | 10.58 | 1,054,901 | +0.26(+2.49%) |
Mar 24, 2004 | 10.54 | 10.56 | 10.27 | 10.32 | 795,995 | -0.19(-1.85%) |
Mar 23, 2004 | 10.54 | 10.67 | 10.44 | 10.51 | 1,112,577 | +0.01(+0.12%) |
Mar 22, 2004 | 10.64 | 10.67 | 10.49 | 10.50 | 549,835 | -0.29(-2.73%) |
Mar 19, 2004 | 10.88 | 10.98 | 10.74 | 10.80 | 676,978 | -0.08(-0.75%) |
Mar 18, 2004 | 10.94 | 10.98 | 10.71 | 10.88 | 766,679 | -0.06(-0.57%) |
Mar 17, 2004 | 10.98 | 11.04 | 10.91 | 10.94 | 634,916 | +0.11(+0.98%) |
Mar 16, 2004 | 11.05 | 11.11 | 10.80 | 10.83 | 801,412 | -0.18(-1.65%) |
Mar 15, 2004 | 11.39 | 11.39 | 10.96 | 11.02 | 767,475 | -0.37(-3.25%) |
Mar 12, 2004 | 11.07 | 11.39 | 10.96 | 11.39 | 477,182 | +0.45(+4.07%) |
Mar 11, 2004 | 11.00 | 11.26 | 10.93 | 10.94 | 592,535 | -0.18(-1.58%) |
Mar 10, 2004 | 11.37 | 11.45 | 11.07 | 11.12 | 747,560 | -0.25(-2.21%) |
Mar 09, 2004 | 11.61 | 11.64 | 11.32 | 11.37 | 508,092 | -0.15(-1.31%) |
Mar 08, 2004 | 11.91 | 11.91 | 11.47 | 11.52 | 482,600 | -0.28(-2.39%) |
Mar 05, 2004 | 11.62 | 11.89 | 11.61 | 11.80 | 597,952 | +0.03(+0.21%) |
Mar 04, 2004 | 11.71 | 11.77 | 11.55 | 11.77 | 422,055 | +0.04(+0.38%) |
Mar 03, 2004 | 11.42 | 11.77 | 11.29 | 11.73 | 1,013,794 | +0.21(+1.85%) |
Mar 02, 2004 | 11.74 | 11.76 | 11.49 | 11.52 | 586,799 | -0.24(-2.03%) |
Mar 01, 2004 | 11.49 | 11.76 | 11.40 | 11.76 | 1,159,578 | +0.36(+3.14%) |
Feb 27, 2004 | 11.21 | 11.50 | 11.21 | 11.40 | 1,049,165 | +0.11(+1.00%) |
Feb 26, 2004 | 11.34 | 11.37 | 11.25 | 11.29 | 561,466 | -0.08(-0.66%) |
Feb 25, 2004 | 11.36 | 11.40 | 11.30 | 11.36 | 720,474 | +0.02(+0.17%) |
Feb 24, 2004 | 11.26 | 11.37 | 11.18 | 11.34 | 1,331,173 | +0.12(+1.06%) |
Feb 23, 2004 | 11.30 | 11.34 | 11.17 | 11.22 | 497,258 | -0.08(-0.67%) |
Feb 20, 2004 | 11.49 | 11.49 | 11.23 | 11.30 | 783,249 | -0.09(-0.83%) |
Feb 19, 2004 | 11.55 | 11.61 | 11.36 | 11.39 | 750,905 | -0.13(-1.09%) |
Feb 18, 2004 | 11.66 | 11.69 | 11.45 | 11.52 | 515,739 | -0.14(-1.18%) |
Feb 17, 2004 | 11.55 | 11.69 | 11.52 | 11.66 | 653,238 | +0.20(+1.75%) |
Feb 13, 2004 | 11.55 | 11.61 | 11.36 | 11.45 | 569,433 | -0.08(-0.71%) |
Feb 12, 2004 | 11.67 | 11.74 | 11.50 | 11.54 | 780,859 | -0.14(-1.18%) |
Feb 11, 2004 | 11.54 | 11.69 | 11.42 | 11.67 | 1,131,855 | +0.13(+1.14%) |
Feb 10, 2004 | 11.27 | 11.54 | 11.23 | 11.54 | 1,439,515 | +0.28(+2.45%) |
Feb 09, 2004 | 11.18 | 11.29 | 11.08 | 11.27 | 1,491,137 | +0.09(+0.79%) |
Feb 06, 2004 | 11.12 | 11.27 | 11.12 | 11.18 | 1,693,163 | -0.04(-0.34%) |
Feb 05, 2004 | 11.28 | 11.32 | 11.18 | 11.22 | 1,761,354 | +0.07(+0.62%) |
Feb 04, 2004 | 11.30 | 11.40 | 10.91 | 11.15 | 6,090,256 | -0.82(-6.82%) |
Feb 03, 2004 | 12.02 | 12.13 | 11.96 | 11.96 | 829,931 | -0.06(-0.47%) |