Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.44 | 10.48 | 10.19 | 10.24 | 2,651,480 | -0.20(-1.94%) |
Apr 29, 2004 | 10.44 | 10.53 | 10.34 | 10.44 | 5,469,836 | -0.03(-0.31%) |
Apr 28, 2004 | 10.60 | 10.60 | 10.38 | 10.47 | 2,342,551 | -0.16(-1.53%) |
Apr 27, 2004 | 10.57 | 10.96 | 10.54 | 10.64 | 2,168,013 | +0.10(+0.93%) |
Apr 26, 2004 | 10.70 | 10.77 | 10.51 | 10.54 | 1,749,366 | -0.14(-1.34%) |
Apr 23, 2004 | 10.70 | 10.74 | 10.58 | 10.68 | 2,361,706 | -0.04(-0.37%) |
Apr 22, 2004 | 10.68 | 10.77 | 10.65 | 10.72 | 1,964,360 | +0.05(+0.43%) |
Apr 21, 2004 | 10.58 | 10.72 | 10.58 | 10.68 | 2,797,056 | +0.08(+0.74%) |
Apr 20, 2004 | 10.66 | 10.77 | 10.51 | 10.60 | 4,028,324 | +0.04(+0.37%) |
Apr 19, 2004 | 10.49 | 10.57 | 10.43 | 10.56 | 3,607,532 | +0.10(+0.94%) |
Apr 16, 2004 | 10.41 | 10.53 | 10.31 | 10.46 | 2,057,682 | +0.12(+1.14%) |
Apr 15, 2004 | 10.39 | 10.44 | 10.27 | 10.34 | 1,607,008 | -0.07(-0.63%) |
Apr 14, 2004 | 10.50 | 10.55 | 10.37 | 10.41 | 1,941,067 | -0.10(-0.99%) |
Apr 13, 2004 | 10.66 | 10.72 | 10.49 | 10.51 | 2,624,816 | -0.14(-1.35%) |
Apr 12, 2004 | 10.63 | 10.70 | 10.60 | 10.66 | 1,496,830 | +0.05(+0.43%) |
Apr 08, 2004 | 10.57 | 10.71 | 10.57 | 10.61 | 2,379,329 | +0.08(+0.81%) |
Apr 07, 2004 | 10.54 | 10.62 | 10.49 | 10.53 | 2,419,783 | -0.01(-0.12%) |
Apr 06, 2004 | 10.43 | 10.55 | 10.38 | 10.54 | 3,367,408 | +0.11(+1.06%) |
Apr 05, 2004 | 10.38 | 10.45 | 10.23 | 10.43 | 2,137,212 | +0.03(+0.31%) |
Apr 02, 2004 | 10.18 | 10.48 | 10.13 | 10.40 | 3,532,752 | +0.36(+3.58%) |
Apr 01, 2004 | 10.04 | 10.15 | 9.952 | 10.04 | 3,243,439 | +0.00(+0.00%) |
Mar 31, 2004 | 9.919 | 10.10 | 9.854 | 10.04 | 4,355,948 | +0.17(+1.72%) |
Mar 30, 2004 | 9.821 | 9.874 | 9.756 | 9.867 | 4,963,690 | -0.01(-0.13%) |
Mar 29, 2004 | 9.841 | 9.939 | 9.808 | 9.880 | 2,774,990 | +0.09(+0.93%) |
Mar 26, 2004 | 9.756 | 9.913 | 9.717 | 9.789 | 3,132,494 | -0.01(-0.13%) |
Mar 25, 2004 | 9.815 | 9.939 | 9.776 | 9.802 | 3,191,644 | +0.04(+0.40%) |
Mar 24, 2004 | 9.821 | 9.874 | 9.639 | 9.763 | 2,604,435 | -0.10(-1.06%) |
Mar 23, 2004 | 9.750 | 9.919 | 9.736 | 9.867 | 3,023,695 | +0.17(+1.75%) |
Mar 22, 2004 | 9.789 | 9.854 | 9.658 | 9.697 | 3,046,987 | -0.16(-1.65%) |
Mar 19, 2004 | 9.821 | 9.998 | 9.821 | 9.860 | 1,956,851 | -0.06(-0.59%) |
Mar 18, 2004 | 10.04 | 10.06 | 9.841 | 9.919 | 3,050,205 | -0.09(-0.91%) |
Mar 17, 2004 | 10.01 | 10.11 | 9.952 | 10.01 | 4,760,803 | +0.12(+1.25%) |
Mar 16, 2004 | 10.02 | 10.09 | 9.834 | 9.887 | 3,904,661 | -0.01(-0.07%) |
Mar 15, 2004 | 10.25 | 10.25 | 9.887 | 9.893 | 5,971,997 | -0.35(-3.38%) |
Mar 12, 2004 | 10.34 | 10.42 | 10.12 | 10.24 | 8,035,196 | -0.10(-0.95%) |
Mar 11, 2004 | 10.41 | 10.53 | 10.22 | 10.34 | 5,536,648 | -0.26(-2.46%) |
Mar 10, 2004 | 11.05 | 11.05 | 10.54 | 10.60 | 7,171,086 | -0.45(-4.08%) |
Mar 09, 2004 | 10.75 | 11.27 | 10.75 | 11.05 | 11,475,240 | +0.30(+2.79%) |
Mar 08, 2004 | 10.80 | 10.92 | 10.72 | 10.75 | 2,370,441 | -0.07(-0.60%) |
Mar 05, 2004 | 10.90 | 10.93 | 10.77 | 10.81 | 4,802,790 | -0.08(-0.78%) |
Mar 04, 2004 | 10.88 | 10.96 | 10.84 | 10.90 | 3,747,132 | +0.01(+0.06%) |
Mar 03, 2004 | 10.96 | 11.01 | 10.81 | 10.89 | 4,670,546 | -0.07(-0.65%) |
Mar 02, 2004 | 11.03 | 11.06 | 10.96 | 10.96 | 3,534,285 | -0.08(-0.77%) |
Mar 01, 2004 | 11.11 | 11.11 | 11.01 | 11.05 | 6,090,451 | -0.01(-0.12%) |
Feb 27, 2004 | 10.72 | 11.15 | 10.72 | 11.06 | 4,330,817 | -0.03(-0.24%) |
Feb 26, 2004 | 10.96 | 11.09 | 10.92 | 11.09 | 5,172,554 | +0.06(+0.53%) |
Feb 25, 2004 | 10.75 | 11.04 | 10.69 | 11.03 | 4,414,485 | +0.31(+2.86%) |
Feb 24, 2004 | 10.84 | 10.87 | 10.64 | 10.72 | 2,629,260 | -0.12(-1.08%) |
Feb 23, 2004 | 10.91 | 10.91 | 10.81 | 10.84 | 5,191,402 | +0.05(+0.48%) |
Feb 20, 2004 | 11.04 | 11.04 | 10.70 | 10.79 | 3,526,010 | -0.24(-2.19%) |
Feb 19, 2004 | 11.08 | 11.10 | 11.02 | 11.03 | 3,838,462 | -0.05(-0.41%) |
Feb 18, 2004 | 11.06 | 11.09 | 10.96 | 11.07 | 2,213,525 | -0.01(-0.12%) |
Feb 17, 2004 | 11.16 | 11.16 | 10.99 | 11.09 | 2,009,565 | +0.05(+0.41%) |
Feb 13, 2004 | 11.13 | 11.15 | 10.94 | 11.04 | 2,382,087 | -0.09(-0.82%) |
Feb 12, 2004 | 11.09 | 11.13 | 11.03 | 11.13 | 3,395,298 | -0.01(-0.12%) |
Feb 11, 2004 | 11.15 | 11.22 | 11.06 | 11.15 | 5,124,437 | -0.07(-0.64%) |
Feb 10, 2004 | 10.93 | 11.30 | 10.90 | 11.22 | 3,226,736 | +0.30(+2.75%) |
Feb 09, 2004 | 10.98 | 11.04 | 10.90 | 10.92 | 1,833,341 | -0.08(-0.71%) |
Feb 06, 2004 | 10.73 | 11.04 | 10.73 | 11.00 | 4,567,570 | +0.29(+2.68%) |
Feb 05, 2004 | 10.68 | 10.81 | 10.62 | 10.71 | 2,981,861 | +0.00(+0.00%) |
Feb 04, 2004 | 10.87 | 10.88 | 10.69 | 10.71 | 6,587,708 | -0.20(-1.80%) |
Feb 03, 2004 | 10.83 | 11.00 | 10.80 | 10.90 | 5,432,752 | +0.04(+0.36%) |