Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.26 | 10.26 | 9.732 | 10.05 | 374,026 | -0.28(-2.68%) |
Apr 29, 2004 | 10.68 | 10.70 | 10.25 | 10.33 | 282,980 | -0.36(-3.35%) |
Apr 28, 2004 | 10.68 | 10.73 | 10.66 | 10.68 | 114,534 | +0.04(+0.38%) |
Apr 27, 2004 | 10.72 | 10.75 | 10.64 | 10.64 | 204,685 | +0.00(+0.04%) |
Apr 26, 2004 | 10.67 | 10.73 | 10.59 | 10.64 | 133,548 | -0.03(-0.25%) |
Apr 23, 2004 | 10.53 | 10.69 | 10.51 | 10.67 | 170,459 | +0.16(+1.49%) |
Apr 22, 2004 | 10.37 | 10.53 | 10.31 | 10.51 | 154,800 | +0.14(+1.34%) |
Apr 21, 2004 | 10.46 | 10.51 | 10.31 | 10.37 | 156,366 | -0.11(-1.02%) |
Apr 20, 2004 | 10.61 | 10.75 | 10.42 | 10.48 | 249,201 | -0.13(-1.26%) |
Apr 19, 2004 | 10.75 | 10.84 | 10.56 | 10.61 | 198,869 | -0.11(-1.04%) |
Apr 16, 2004 | 10.00 | 10.73 | 10.00 | 10.72 | 495,495 | +0.63(+6.24%) |
Apr 15, 2004 | 9.790 | 10.26 | 9.790 | 10.09 | 635,083 | +0.25(+2.54%) |
Apr 14, 2004 | 10.98 | 11.00 | 9.638 | 9.844 | 2,379,270 | -1.17(-10.63%) |
Apr 13, 2004 | 11.18 | 11.22 | 10.98 | 11.01 | 207,369 | -0.16(-1.44%) |
Apr 12, 2004 | 11.23 | 11.31 | 11.15 | 11.18 | 231,305 | -0.06(-0.52%) |
Apr 08, 2004 | 11.22 | 11.27 | 11.18 | 11.23 | 146,970 | +0.04(+0.32%) |
Apr 07, 2004 | 11.23 | 11.27 | 11.17 | 11.20 | 161,734 | -0.08(-0.71%) |
Apr 06, 2004 | 11.31 | 11.34 | 11.18 | 11.28 | 141,154 | -0.04(-0.36%) |
Apr 05, 2004 | 11.29 | 11.37 | 11.27 | 11.32 | 139,588 | -0.06(-0.51%) |
Apr 02, 2004 | 11.42 | 11.45 | 11.27 | 11.38 | 130,416 | -0.04(-0.31%) |
Apr 01, 2004 | 11.44 | 11.44 | 11.35 | 11.41 | 116,771 | +0.01(+0.08%) |
Mar 31, 2004 | 11.35 | 11.44 | 11.32 | 11.40 | 167,774 | +0.01(+0.12%) |
Mar 30, 2004 | 11.32 | 11.40 | 11.30 | 11.39 | 121,021 | +0.11(+0.99%) |
Mar 29, 2004 | 11.15 | 11.31 | 11.14 | 11.28 | 119,231 | +0.08(+0.72%) |
Mar 26, 2004 | 11.18 | 11.20 | 11.09 | 11.20 | 140,707 | +0.03(+0.28%) |
Mar 25, 2004 | 11.18 | 11.20 | 11.11 | 11.17 | 114,310 | +0.01(+0.08%) |
Mar 24, 2004 | 11.32 | 11.32 | 11.14 | 11.16 | 140,930 | -0.16(-1.42%) |
Mar 23, 2004 | 11.29 | 11.36 | 11.29 | 11.32 | 163,300 | +0.01(+0.08%) |
Mar 22, 2004 | 11.34 | 11.39 | 11.27 | 11.31 | 92,835 | -0.09(-0.78%) |
Mar 19, 2004 | 11.35 | 11.44 | 11.34 | 11.40 | 170,011 | -0.04(-0.35%) |
Mar 18, 2004 | 11.33 | 11.50 | 11.30 | 11.44 | 127,508 | +0.03(+0.23%) |
Mar 17, 2004 | 11.41 | 11.53 | 11.38 | 11.41 | 123,929 | +0.00(+0.00%) |
Mar 16, 2004 | 11.37 | 11.44 | 11.33 | 11.41 | 144,062 | +0.04(+0.39%) |
Mar 15, 2004 | 11.35 | 11.41 | 11.31 | 11.37 | 191,934 | +0.05(+0.43%) |
Mar 12, 2004 | 11.18 | 11.35 | 11.18 | 11.32 | 144,286 | +0.12(+1.08%) |
Mar 11, 2004 | 11.22 | 11.27 | 11.00 | 11.20 | 276,492 | -0.10(-0.91%) |
Mar 10, 2004 | 11.20 | 11.36 | 11.20 | 11.30 | 167,327 | +0.00(+0.04%) |
Mar 09, 2004 | 11.37 | 11.37 | 11.23 | 11.30 | 145,404 | -0.03(-0.28%) |
Mar 08, 2004 | 11.29 | 11.36 | 11.22 | 11.33 | 180,525 | -0.03(-0.24%) |
Mar 05, 2004 | 11.22 | 11.37 | 11.21 | 11.35 | 176,275 | +0.11(+0.95%) |
Mar 04, 2004 | 11.23 | 11.28 | 11.18 | 11.25 | 137,575 | -0.01(-0.08%) |
Mar 03, 2004 | 11.18 | 11.27 | 11.14 | 11.26 | 140,483 | +0.08(+0.76%) |
Mar 02, 2004 | 11.13 | 11.18 | 11.13 | 11.17 | 121,245 | +0.04(+0.36%) |
Mar 01, 2004 | 11.11 | 11.18 | 11.09 | 11.13 | 195,066 | +0.02(+0.16%) |
Feb 27, 2004 | 11.15 | 11.17 | 11.09 | 11.11 | 129,745 | -0.02(-0.20%) |
Feb 26, 2004 | 11.07 | 11.14 | 11.00 | 11.14 | 220,120 | +0.04(+0.32%) |
Feb 25, 2004 | 11.06 | 11.11 | 10.97 | 11.10 | 134,443 | +0.04(+0.40%) |
Feb 24, 2004 | 11.07 | 11.08 | 10.95 | 11.05 | 182,762 | +0.00(+0.00%) |
Feb 23, 2004 | 11.08 | 11.08 | 10.93 | 11.05 | 174,038 | -0.03(-0.24%) |
Feb 20, 2004 | 11.10 | 11.13 | 11.04 | 11.08 | 166,208 | +0.02(+0.16%) |
Feb 19, 2004 | 11.12 | 11.14 | 11.04 | 11.06 | 192,158 | -0.04(-0.40%) |
Feb 18, 2004 | 11.06 | 11.11 | 11.06 | 11.11 | 184,999 | +0.05(+0.44%) |
Feb 17, 2004 | 11.03 | 11.08 | 11.00 | 11.06 | 183,433 | +0.06(+0.57%) |
Feb 13, 2004 | 11.05 | 11.05 | 11.00 | 11.00 | 134,667 | -0.04(-0.40%) |
Feb 12, 2004 | 11.02 | 11.08 | 10.97 | 11.04 | 163,748 | +0.05(+0.45%) |
Feb 11, 2004 | 10.95 | 10.99 | 10.89 | 10.99 | 129,969 | +0.04(+0.41%) |
Feb 10, 2004 | 10.93 | 10.95 | 10.77 | 10.95 | 215,422 | +0.02(+0.20%) |
Feb 09, 2004 | 10.83 | 10.93 | 10.74 | 10.93 | 172,919 | +0.11(+1.03%) |
Feb 06, 2004 | 10.80 | 10.82 | 10.56 | 10.81 | 295,507 | -0.00(-0.04%) |
Feb 05, 2004 | 10.84 | 10.95 | 10.78 | 10.82 | 303,784 | -0.31(-2.81%) |
Feb 04, 2004 | 11.16 | 11.19 | 11.11 | 11.13 | 346,734 | +0.01(+0.08%) |
Feb 03, 2004 | 11.05 | 11.17 | 11.04 | 11.12 | 668,414 | +0.04(+0.32%) |