Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.00 | 12.17 | 11.95 | 12.07 | 733,307 | +0.08(+0.64%) |
Apr 29, 2004 | 12.27 | 12.34 | 11.89 | 11.99 | 956,325 | -0.25(-2.05%) |
Apr 28, 2004 | 12.37 | 12.39 | 12.13 | 12.24 | 994,814 | -0.12(-0.94%) |
Apr 27, 2004 | 12.31 | 12.44 | 12.20 | 12.36 | 711,269 | +0.09(+0.74%) |
Apr 26, 2004 | 12.44 | 12.53 | 12.18 | 12.27 | 880,434 | -0.13(-1.04%) |
Apr 23, 2004 | 12.58 | 12.83 | 12.34 | 12.40 | 1,003,505 | -0.18(-1.43%) |
Apr 22, 2004 | 12.46 | 12.58 | 12.29 | 12.58 | 1,181,051 | +0.13(+1.03%) |
Apr 21, 2004 | 12.56 | 12.56 | 12.11 | 12.45 | 1,549,179 | +0.33(+2.71%) |
Apr 20, 2004 | 12.46 | 12.47 | 12.10 | 12.12 | 1,011,420 | -0.34(-2.74%) |
Apr 19, 2004 | 12.46 | 12.49 | 12.27 | 12.46 | 1,076,603 | +0.00(+0.00%) |
Apr 16, 2004 | 12.29 | 12.47 | 12.15 | 12.46 | 757,518 | +0.17(+1.36%) |
Apr 15, 2004 | 12.08 | 12.34 | 12.05 | 12.29 | 1,181,672 | +0.34(+2.86%) |
Apr 14, 2004 | 12.15 | 12.15 | 11.80 | 11.95 | 1,412,140 | -0.25(-2.06%) |
Apr 13, 2004 | 12.44 | 12.50 | 12.14 | 12.20 | 941,271 | -0.14(-1.15%) |
Apr 12, 2004 | 12.38 | 12.61 | 12.31 | 12.35 | 944,841 | -0.06(-0.47%) |
Apr 08, 2004 | 12.50 | 12.53 | 12.20 | 12.40 | 1,375,668 | -0.10(-0.77%) |
Apr 07, 2004 | 12.50 | 12.56 | 12.17 | 12.50 | 2,468,413 | +0.00(+0.00%) |
Apr 06, 2004 | 12.21 | 12.64 | 11.99 | 12.50 | 3,355,676 | +0.79(+6.71%) |
Apr 05, 2004 | 11.60 | 11.76 | 11.53 | 11.71 | 1,025,543 | +0.14(+1.17%) |
Apr 02, 2004 | 11.63 | 11.66 | 11.42 | 11.58 | 887,728 | -0.02(-0.17%) |
Apr 01, 2004 | 11.44 | 11.61 | 11.37 | 11.60 | 913,646 | +0.12(+1.07%) |
Mar 31, 2004 | 11.26 | 11.50 | 11.18 | 11.48 | 768,847 | +0.22(+1.95%) |
Mar 30, 2004 | 11.23 | 11.35 | 11.20 | 11.26 | 922,803 | +0.03(+0.23%) |
Mar 29, 2004 | 11.08 | 11.24 | 11.04 | 11.23 | 1,441,938 | +0.26(+2.41%) |
Mar 26, 2004 | 10.97 | 11.20 | 10.81 | 10.97 | 1,075,051 | +0.02(+0.18%) |
Mar 25, 2004 | 10.79 | 10.99 | 10.76 | 10.95 | 2,997,946 | +0.17(+1.62%) |
Mar 24, 2004 | 10.69 | 10.77 | 10.46 | 10.77 | 10,154,870 | +0.14(+1.33%) |
Mar 23, 2004 | 10.46 | 10.79 | 10.44 | 10.63 | 1,188,500 | +0.17(+1.60%) |
Mar 22, 2004 | 10.68 | 10.68 | 10.41 | 10.46 | 1,067,447 | -0.22(-2.05%) |
Mar 19, 2004 | 10.65 | 10.88 | 10.54 | 10.68 | 1,005,057 | +0.04(+0.36%) |
Mar 18, 2004 | 10.76 | 10.84 | 10.50 | 10.64 | 1,738,675 | -0.12(-1.08%) |
Mar 17, 2004 | 11.10 | 11.10 | 10.73 | 10.76 | 3,675,227 | -0.33(-2.96%) |
Mar 16, 2004 | 11.23 | 11.28 | 10.95 | 11.09 | 1,456,992 | -0.14(-1.26%) |
Mar 15, 2004 | 11.76 | 11.76 | 11.16 | 11.23 | 758,604 | -0.57(-4.86%) |
Mar 12, 2004 | 11.63 | 11.80 | 11.44 | 11.80 | 484,991 | +0.27(+2.35%) |
Mar 11, 2004 | 11.88 | 11.89 | 11.48 | 11.53 | 894,712 | -0.48(-3.97%) |
Mar 10, 2004 | 12.22 | 12.35 | 12.00 | 12.01 | 444,019 | -0.34(-2.71%) |
Mar 09, 2004 | 12.30 | 12.36 | 12.25 | 12.35 | 341,123 | +0.08(+0.68%) |
Mar 08, 2004 | 12.33 | 12.41 | 12.24 | 12.26 | 1,188,656 | -0.06(-0.52%) |
Mar 05, 2004 | 12.40 | 12.60 | 12.33 | 12.33 | 814,785 | -0.14(-1.14%) |
Mar 04, 2004 | 12.55 | 12.56 | 12.43 | 12.47 | 408,479 | +0.00(+0.00%) |
Mar 03, 2004 | 12.41 | 12.56 | 12.40 | 12.47 | 268,956 | +0.05(+0.41%) |
Mar 02, 2004 | 12.56 | 12.60 | 12.32 | 12.42 | 477,386 | -0.18(-1.43%) |
Mar 01, 2004 | 12.36 | 12.63 | 12.29 | 12.60 | 320,172 | +0.29(+2.36%) |
Feb 27, 2004 | 12.21 | 12.56 | 12.15 | 12.31 | 587,266 | -0.09(-0.73%) |
Feb 26, 2004 | 12.10 | 12.43 | 12.05 | 12.40 | 538,534 | +0.28(+2.34%) |
Feb 25, 2004 | 12.15 | 12.17 | 12.02 | 12.11 | 563,211 | +0.01(+0.11%) |
Feb 24, 2004 | 11.98 | 12.21 | 11.95 | 12.10 | 507,184 | +0.10(+0.80%) |
Feb 23, 2004 | 12.11 | 12.18 | 11.94 | 12.00 | 559,796 | -0.06(-0.53%) |
Feb 20, 2004 | 12.31 | 12.31 | 12.04 | 12.07 | 537,913 | -0.15(-1.21%) |
Feb 19, 2004 | 12.15 | 12.29 | 12.15 | 12.22 | 2,532,664 | +0.06(+0.53%) |
Feb 18, 2004 | 12.18 | 12.22 | 12.12 | 12.15 | 1,279,291 | -0.09(-0.74%) |
Feb 17, 2004 | 12.24 | 12.27 | 12.23 | 12.24 | 358,660 | +0.08(+0.64%) |
Feb 13, 2004 | 12.34 | 12.34 | 12.11 | 12.17 | 580,748 | -0.12(-1.00%) |
Feb 12, 2004 | 12.53 | 12.53 | 12.26 | 12.29 | 604,803 | -0.24(-1.95%) |
Feb 11, 2004 | 12.13 | 12.60 | 12.06 | 12.53 | 1,300,243 | +0.41(+3.35%) |
Feb 10, 2004 | 12.19 | 12.32 | 12.07 | 12.13 | 397,305 | +0.01(+0.05%) |
Feb 09, 2004 | 12.21 | 12.21 | 11.95 | 12.12 | 426,171 | -0.09(-0.74%) |
Feb 06, 2004 | 11.95 | 12.24 | 11.87 | 12.21 | 426,016 | +0.29(+2.43%) |
Feb 05, 2004 | 11.95 | 12.17 | 11.79 | 11.92 | 558,399 | +0.06(+0.54%) |
Feb 04, 2004 | 11.86 | 11.97 | 11.67 | 11.86 | 871,588 | -0.05(-0.38%) |
Feb 03, 2004 | 11.79 | 12.05 | 11.73 | 11.90 | 954,773 | +0.09(+0.76%) |