Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.31 | 11.59 | 11.10 | 11.13 | 92,760 | +0.05(+0.42%) |
Apr 29, 2004 | 12.51 | 12.52 | 10.33 | 11.08 | 550,954 | +0.08(+0.76%) |
Apr 28, 2004 | 12.06 | 12.24 | 10.20 | 11.00 | 479,874 | -1.10(-9.12%) |
Apr 27, 2004 | 12.24 | 12.61 | 11.88 | 12.10 | 206,769 | -0.28(-2.25%) |
Apr 26, 2004 | 12.39 | 12.93 | 12.16 | 12.38 | 211,407 | -0.32(-2.55%) |
Apr 23, 2004 | 12.63 | 12.96 | 12.61 | 12.70 | 148,848 | +0.19(+1.48%) |
Apr 22, 2004 | 11.96 | 12.61 | 11.91 | 12.52 | 174,627 | +0.52(+4.33%) |
Apr 21, 2004 | 11.28 | 12.00 | 11.28 | 12.00 | 139,787 | +0.41(+3.52%) |
Apr 20, 2004 | 11.45 | 12.02 | 11.45 | 11.59 | 203,533 | +0.02(+0.16%) |
Apr 19, 2004 | 10.88 | 11.60 | 10.88 | 11.57 | 133,963 | +0.25(+2.21%) |
Apr 16, 2004 | 10.80 | 11.70 | 10.65 | 11.32 | 145,181 | +0.23(+2.09%) |
Apr 15, 2004 | 10.01 | 11.43 | 10.01 | 11.09 | 364,246 | +0.99(+9.83%) |
Apr 14, 2004 | 10.40 | 10.57 | 9.744 | 10.10 | 285,724 | -0.48(-4.56%) |
Apr 13, 2004 | 12.01 | 12.10 | 10.58 | 10.58 | 246,678 | -1.43(-11.89%) |
Apr 12, 2004 | 12.98 | 13.03 | 11.74 | 12.01 | 347,744 | -1.02(-7.83%) |
Apr 08, 2004 | 13.27 | 13.34 | 12.79 | 13.03 | 101,281 | -0.28(-2.09%) |
Apr 07, 2004 | 13.15 | 13.68 | 13.06 | 13.30 | 272,996 | +0.11(+0.84%) |
Apr 06, 2004 | 12.84 | 13.33 | 12.83 | 13.19 | 158,663 | -0.16(-1.18%) |
Apr 05, 2004 | 13.26 | 13.40 | 12.93 | 13.35 | 221,546 | +0.00(+0.00%) |
Apr 02, 2004 | 13.07 | 13.40 | 12.80 | 13.35 | 307,727 | +0.46(+3.60%) |
Apr 01, 2004 | 13.03 | 13.16 | 12.53 | 12.89 | 91,789 | -0.09(-0.71%) |
Mar 31, 2004 | 12.53 | 13.22 | 12.47 | 12.98 | 148,848 | +0.46(+3.70%) |
Mar 30, 2004 | 12.98 | 12.98 | 11.79 | 12.52 | 203,318 | -0.45(-3.43%) |
Mar 29, 2004 | 12.88 | 13.17 | 12.50 | 12.96 | 117,676 | +0.14(+1.08%) |
Mar 26, 2004 | 12.07 | 12.84 | 11.74 | 12.82 | 82,405 | +0.39(+3.13%) |
Mar 25, 2004 | 11.84 | 12.43 | 11.64 | 12.43 | 114,548 | +0.27(+2.21%) |
Mar 24, 2004 | 12.10 | 12.52 | 11.88 | 12.16 | 70,325 | +0.16(+1.31%) |
Mar 23, 2004 | 12.83 | 12.98 | 11.82 | 12.01 | 193,934 | -0.47(-3.79%) |
Mar 22, 2004 | 12.70 | 13.34 | 12.33 | 12.48 | 291,009 | -0.13(-1.03%) |
Mar 19, 2004 | 12.17 | 13.35 | 12.02 | 12.61 | 580,400 | +0.57(+4.70%) |
Mar 18, 2004 | 11.43 | 12.04 | 11.39 | 12.04 | 259,729 | +0.64(+5.61%) |
Mar 17, 2004 | 11.00 | 11.68 | 11.00 | 11.40 | 267,819 | +0.38(+3.45%) |
Mar 16, 2004 | 11.09 | 11.09 | 10.86 | 11.02 | 35,378 | -0.06(-0.50%) |
Mar 15, 2004 | 11.23 | 11.23 | 10.91 | 11.08 | 37,643 | +0.09(+0.84%) |
Mar 12, 2004 | 10.78 | 11.00 | 10.43 | 10.99 | 88,014 | +0.31(+2.87%) |
Mar 11, 2004 | 10.81 | 11.01 | 10.38 | 10.68 | 61,157 | -0.31(-2.79%) |
Mar 10, 2004 | 10.99 | 11.13 | 10.85 | 10.99 | 74,747 | -0.12(-1.08%) |
Mar 09, 2004 | 11.13 | 11.13 | 10.82 | 11.11 | 158,987 | -0.02(-0.17%) |
Mar 08, 2004 | 11.02 | 11.50 | 10.65 | 11.13 | 240,853 | +0.32(+3.00%) |
Mar 05, 2004 | 10.20 | 10.83 | 10.11 | 10.80 | 171,930 | +0.60(+5.91%) |
Mar 04, 2004 | 10.24 | 10.43 | 10.06 | 10.20 | 70,649 | -0.14(-1.35%) |
Mar 03, 2004 | 10.43 | 10.56 | 9.967 | 10.34 | 86,828 | -0.05(-0.45%) |
Mar 02, 2004 | 9.827 | 10.84 | 9.800 | 10.38 | 167,616 | +0.09(+0.90%) |
Mar 01, 2004 | 9.364 | 10.33 | 9.225 | 10.29 | 233,411 | +0.95(+10.12%) |
Feb 27, 2004 | 9.364 | 9.503 | 8.882 | 9.345 | 101,281 | +0.15(+1.62%) |
Feb 26, 2004 | 8.650 | 9.262 | 8.567 | 9.196 | 90,819 | +0.45(+5.19%) |
Feb 25, 2004 | 8.808 | 8.882 | 8.567 | 8.743 | 74,424 | -0.19(-2.08%) |
Feb 24, 2004 | 8.947 | 9.151 | 8.659 | 8.928 | 46,811 | -0.11(-1.23%) |
Feb 23, 2004 | 8.993 | 9.392 | 8.761 | 9.039 | 57,058 | -0.12(-1.31%) |
Feb 20, 2004 | 9.559 | 9.559 | 8.696 | 9.159 | 89,201 | +0.07(+0.81%) |
Feb 19, 2004 | 9.345 | 9.633 | 8.993 | 9.086 | 224,351 | -0.42(-4.39%) |
Feb 18, 2004 | 9.596 | 9.679 | 9.234 | 9.503 | 418,285 | +0.09(+0.99%) |
Feb 17, 2004 | 8.669 | 9.540 | 8.446 | 9.410 | 605,532 | +1.26(+15.47%) |
Feb 13, 2004 | 8.159 | 8.159 | 7.704 | 8.149 | 84,778 | -0.01(-0.11%) |
Feb 12, 2004 | 7.046 | 8.205 | 7.046 | 8.159 | 744,780 | +0.74(+10.00%) |
Feb 11, 2004 | 7.426 | 7.454 | 7.343 | 7.417 | 66,766 | -0.01(-0.12%) |
Feb 10, 2004 | 7.417 | 7.445 | 7.417 | 7.426 | 39,045 | +0.06(+0.75%) |
Feb 09, 2004 | 7.324 | 7.445 | 7.324 | 7.371 | 39,045 | -0.03(-0.38%) |
Feb 06, 2004 | 7.139 | 7.723 | 6.944 | 7.398 | 97,290 | +0.22(+3.10%) |
Feb 05, 2004 | 7.185 | 7.287 | 7.120 | 7.176 | 6,363 | +0.02(+0.26%) |
Feb 04, 2004 | 7.120 | 7.242 | 7.120 | 7.157 | 9,599 | -0.12(-1.66%) |
Feb 03, 2004 | 7.157 | 7.398 | 7.120 | 7.278 | 11,001 | +0.13(+1.82%) |