Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.70 | 11.75 | 11.70 | 11.75 | 20,350 | -0.28(-2.36%) |
Apr 29, 2004 | 12.06 | 12.15 | 12.00 | 12.03 | 11,671 | -0.37(-2.97%) |
Apr 28, 2004 | 12.30 | 12.43 | 12.30 | 12.40 | 17,956 | -0.53(-4.08%) |
Apr 27, 2004 | 12.95 | 12.96 | 12.85 | 12.92 | 16,160 | -0.29(-2.22%) |
Apr 26, 2004 | 13.28 | 13.28 | 13.20 | 13.22 | 13,467 | -0.41(-3.04%) |
Apr 23, 2004 | 13.45 | 13.63 | 13.45 | 13.63 | 11,671 | +0.10(+0.74%) |
Apr 22, 2004 | 13.53 | 13.53 | 13.53 | 13.53 | 598 | -0.02(-0.17%) |
Apr 21, 2004 | 13.12 | 13.70 | 13.12 | 13.56 | 67,335 | +0.80(+6.26%) |
Apr 20, 2004 | 12.73 | 12.76 | 12.73 | 12.76 | 5,087 | +0.07(+0.53%) |
Apr 19, 2004 | 12.70 | 12.71 | 12.65 | 12.69 | 20,051 | -0.17(-1.35%) |
Apr 16, 2004 | 12.86 | 12.86 | 12.83 | 12.86 | 1,795 | -0.03(-0.26%) |
Apr 15, 2004 | 12.86 | 12.90 | 12.86 | 12.90 | 897 | -0.03(-0.26%) |
Apr 14, 2004 | 12.96 | 13.03 | 12.83 | 12.93 | 8,978 | -0.19(-1.43%) |
Apr 13, 2004 | 13.26 | 13.26 | 13.12 | 13.12 | 10,773 | -0.14(-1.03%) |
Apr 12, 2004 | 13.22 | 13.30 | 13.22 | 13.26 | 5,985 | +0.07(+0.56%) |
Apr 08, 2004 | 13.17 | 13.23 | 13.17 | 13.18 | 3,591 | +0.02(+0.13%) |
Apr 07, 2004 | 13.13 | 13.20 | 13.13 | 13.17 | 1,795 | +0.00(+0.00%) |
Apr 06, 2004 | 13.17 | 13.18 | 13.15 | 13.17 | 8,678 | +0.24(+1.83%) |
Apr 05, 2004 | 12.76 | 12.98 | 12.76 | 12.93 | 20,948 | +0.19(+1.47%) |
Apr 02, 2004 | 12.73 | 12.74 | 12.66 | 12.74 | 14,065 | +0.48(+3.95%) |
Apr 01, 2004 | 12.20 | 12.26 | 12.20 | 12.26 | 10,474 | +0.09(+0.77%) |
Mar 31, 2004 | 12.21 | 12.21 | 12.05 | 12.16 | 35,613 | -0.07(-0.55%) |
Mar 30, 2004 | 12.11 | 12.23 | 12.11 | 12.23 | 5,985 | -0.07(-0.54%) |
Mar 29, 2004 | 12.23 | 12.30 | 12.23 | 12.30 | 2,992 | +0.17(+1.38%) |
Mar 26, 2004 | 12.16 | 12.16 | 12.13 | 12.13 | 1,197 | +0.19(+1.57%) |
Mar 25, 2004 | 12.00 | 12.00 | 11.91 | 11.94 | 62,547 | -0.00(-0.03%) |
Mar 24, 2004 | 12.00 | 12.03 | 11.95 | 11.95 | 86,190 | -0.08(-0.67%) |
Mar 23, 2004 | 11.96 | 12.06 | 11.96 | 12.03 | 65,839 | +0.26(+2.24%) |
Mar 22, 2004 | 11.80 | 11.80 | 11.76 | 11.76 | 3,591 | -0.59(-4.76%) |
Mar 19, 2004 | 12.36 | 12.36 | 12.35 | 12.35 | 3,591 | +0.31(+2.61%) |
Mar 18, 2004 | 12.10 | 12.10 | 12.04 | 12.04 | 6,883 | +0.03(+0.25%) |
Mar 17, 2004 | 12.00 | 12.02 | 12.00 | 12.01 | 64,941 | +0.63(+5.52%) |
Mar 16, 2004 | 11.56 | 11.57 | 11.18 | 11.38 | 72,124 | -0.39(-3.30%) |
Mar 15, 2004 | 11.88 | 11.88 | 11.77 | 11.77 | 3,890 | -0.06(-0.54%) |
Mar 12, 2004 | 11.83 | 11.83 | 11.83 | 11.83 | 4,489 | -0.16(-1.37%) |
Mar 11, 2004 | 12.06 | 12.06 | 11.99 | 11.99 | 26,036 | -0.04(-0.31%) |
Mar 10, 2004 | 12.20 | 12.24 | 12.03 | 12.03 | 10,773 | -0.71(-5.59%) |
Mar 09, 2004 | 12.81 | 12.82 | 12.74 | 12.74 | 5,386 | -0.07(-0.55%) |
Mar 08, 2004 | 12.83 | 12.85 | 12.81 | 12.81 | 11,372 | -0.02(-0.13%) |
Mar 05, 2004 | 12.83 | 12.84 | 12.82 | 12.83 | 14,365 | -0.04(-0.29%) |
Mar 04, 2004 | 12.86 | 12.86 | 12.83 | 12.86 | 10,175 | +0.10(+0.81%) |
Mar 03, 2004 | 12.78 | 12.78 | 12.76 | 12.76 | 4,788 | +0.43(+3.50%) |
Mar 02, 2004 | 12.40 | 12.41 | 12.33 | 12.33 | 8,379 | -0.07(-0.54%) |
Mar 01, 2004 | 12.40 | 12.41 | 12.40 | 12.40 | 39,503 | +0.00(+0.00%) |
Feb 27, 2004 | 12.45 | 12.45 | 12.38 | 12.40 | 97,861 | -0.20(-1.62%) |
Feb 26, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 897 | -0.03(-0.24%) |
Feb 25, 2004 | 12.63 | 12.63 | 12.63 | 12.63 | 5,386 | +0.00(+0.00%) |
Feb 24, 2004 | 12.63 | 12.63 | 12.63 | 12.63 | 598 | +0.03(+0.27%) |
Feb 23, 2004 | 12.61 | 12.61 | 12.60 | 12.60 | 4,489 | -0.17(-1.36%) |
Feb 20, 2004 | 12.80 | 12.80 | 12.77 | 12.77 | 4,189 | -0.06(-0.47%) |
Feb 19, 2004 | 13.03 | 13.03 | 12.70 | 12.83 | 75,715 | -0.23(-1.79%) |
Feb 18, 2004 | 13.12 | 13.13 | 13.07 | 13.07 | 8,678 | -0.18(-1.34%) |
Feb 17, 2004 | 13.33 | 13.33 | 13.24 | 13.24 | 12,868 | +0.16(+1.20%) |
Feb 13, 2004 | 13.08 | 13.13 | 13.03 | 13.09 | 61,350 | +0.67(+5.41%) |
Feb 12, 2004 | 12.53 | 12.53 | 12.41 | 12.41 | 9,875 | +0.45(+3.80%) |
Feb 11, 2004 | 12.03 | 12.03 | 11.96 | 11.96 | 6,583 | +0.25(+2.11%) |
Feb 10, 2004 | 11.76 | 11.76 | 11.71 | 11.71 | 4,788 | -0.24(-2.04%) |
Feb 09, 2004 | 11.70 | 12.02 | 11.70 | 11.96 | 44,292 | +0.91(+8.26%) |
Feb 06, 2004 | 11.03 | 11.04 | 11.03 | 11.04 | 5,087 | +0.07(+0.61%) |
Feb 05, 2004 | 11.00 | 11.01 | 10.96 | 10.98 | 8,978 | -0.02(-0.18%) |
Feb 04, 2004 | 11.01 | 11.01 | 10.94 | 11.00 | 18,854 | +0.04(+0.33%) |
Feb 03, 2004 | 11.03 | 11.04 | 10.94 | 10.96 | 131,080 | -0.23(-2.09%) |