Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.90 | 11.43 | 10.88 | 11.21 | 723,355 | +0.27(+2.48%) |
Apr 29, 2004 | 11.22 | 11.31 | 10.30 | 10.94 | 256,838 | -0.06(-0.53%) |
Apr 28, 2004 | 11.50 | 11.50 | 10.96 | 11.00 | 173,587 | -0.54(-4.66%) |
Apr 27, 2004 | 11.46 | 11.61 | 11.31 | 11.54 | 120,005 | +0.03(+0.24%) |
Apr 26, 2004 | 11.57 | 11.75 | 11.40 | 11.51 | 311,970 | +0.07(+0.63%) |
Apr 23, 2004 | 11.43 | 11.67 | 11.15 | 11.44 | 459,210 | +0.02(+0.16%) |
Apr 22, 2004 | 11.39 | 11.66 | 11.26 | 11.42 | 256,396 | +0.07(+0.64%) |
Apr 21, 2004 | 11.34 | 11.41 | 10.54 | 11.35 | 217,427 | +0.18(+1.62%) |
Apr 20, 2004 | 11.25 | 11.43 | 11.09 | 11.17 | 330,790 | -0.06(-0.56%) |
Apr 19, 2004 | 11.10 | 11.26 | 10.87 | 11.23 | 311,749 | +0.26(+2.35%) |
Apr 16, 2004 | 10.81 | 11.10 | 10.78 | 10.97 | 161,631 | +0.10(+0.96%) |
Apr 15, 2004 | 10.55 | 11.09 | 10.49 | 10.87 | 314,406 | +0.26(+2.46%) |
Apr 14, 2004 | 10.96 | 11.21 | 10.51 | 10.61 | 479,580 | -0.51(-4.62%) |
Apr 13, 2004 | 11.47 | 11.66 | 10.91 | 11.12 | 344,297 | -0.33(-2.92%) |
Apr 12, 2004 | 11.06 | 11.56 | 11.03 | 11.46 | 651,175 | +0.36(+3.21%) |
Apr 08, 2004 | 12.15 | 12.17 | 10.77 | 11.10 | 1,473,059 | -0.94(-7.80%) |
Apr 07, 2004 | 12.13 | 12.42 | 11.74 | 12.04 | 450,796 | +0.01(+0.11%) |
Apr 06, 2004 | 12.73 | 12.73 | 11.90 | 12.03 | 832,291 | -0.67(-5.30%) |
Apr 05, 2004 | 11.97 | 12.71 | 11.92 | 12.70 | 1,184,559 | +0.97(+8.28%) |
Apr 02, 2004 | 11.52 | 12.65 | 11.45 | 11.73 | 1,439,405 | +0.23(+2.04%) |
Apr 01, 2004 | 11.43 | 11.52 | 11.30 | 11.49 | 258,610 | +0.09(+0.83%) |
Mar 31, 2004 | 11.52 | 11.56 | 11.17 | 11.40 | 266,359 | -0.07(-0.63%) |
Mar 30, 2004 | 11.33 | 11.68 | 11.29 | 11.47 | 267,688 | +0.10(+0.87%) |
Mar 29, 2004 | 11.54 | 11.80 | 11.20 | 11.37 | 467,181 | +0.07(+0.64%) |
Mar 26, 2004 | 10.93 | 11.40 | 10.93 | 11.30 | 391,236 | +0.35(+3.22%) |
Mar 25, 2004 | 10.56 | 11.07 | 10.56 | 10.95 | 193,957 | +0.31(+2.93%) |
Mar 24, 2004 | 10.61 | 10.95 | 10.59 | 10.64 | 202,814 | +0.05(+0.51%) |
Mar 23, 2004 | 10.50 | 10.73 | 10.50 | 10.58 | 197,278 | -0.03(-0.26%) |
Mar 22, 2004 | 10.97 | 10.97 | 10.44 | 10.61 | 168,052 | -0.38(-3.49%) |
Mar 19, 2004 | 11.20 | 11.32 | 10.99 | 10.99 | 178,458 | -0.09(-0.86%) |
Mar 18, 2004 | 11.21 | 11.33 | 10.86 | 11.09 | 247,096 | -0.20(-1.76%) |
Mar 17, 2004 | 11.12 | 11.34 | 11.09 | 11.29 | 428,655 | +0.73(+6.89%) |
Mar 16, 2004 | 10.39 | 10.83 | 10.33 | 10.56 | 279,423 | +0.23(+2.19%) |
Mar 15, 2004 | 10.81 | 10.81 | 10.26 | 10.33 | 192,186 | -0.51(-4.71%) |
Mar 12, 2004 | 10.84 | 10.92 | 10.47 | 10.84 | 168,716 | -0.07(-0.66%) |
Mar 11, 2004 | 11.29 | 11.40 | 10.90 | 10.92 | 111,149 | -0.38(-3.40%) |
Mar 10, 2004 | 11.21 | 11.51 | 11.07 | 11.30 | 388,136 | +0.14(+1.21%) |
Mar 09, 2004 | 11.53 | 11.70 | 10.89 | 11.16 | 224,734 | -0.36(-3.13%) |
Mar 08, 2004 | 11.60 | 11.72 | 11.53 | 11.53 | 217,648 | -0.01(-0.08%) |
Mar 05, 2004 | 11.70 | 11.75 | 11.48 | 11.54 | 157,424 | +0.02(+0.16%) |
Mar 04, 2004 | 11.21 | 11.56 | 11.21 | 11.52 | 99,635 | +0.19(+1.72%) |
Mar 03, 2004 | 11.42 | 11.42 | 11.10 | 11.32 | 127,091 | -0.13(-1.11%) |
Mar 02, 2004 | 11.61 | 11.80 | 11.44 | 11.45 | 69,080 | -0.12(-1.05%) |
Mar 01, 2004 | 11.24 | 11.83 | 11.24 | 11.57 | 292,265 | +0.22(+1.95%) |
Feb 27, 2004 | 11.22 | 11.47 | 11.22 | 11.35 | 83,251 | +0.05(+0.48%) |
Feb 26, 2004 | 11.32 | 11.38 | 11.18 | 11.30 | 143,918 | -0.03(-0.28%) |
Feb 25, 2004 | 11.07 | 11.49 | 11.00 | 11.33 | 533,383 | +0.19(+1.75%) |
Feb 24, 2004 | 10.51 | 11.13 | 10.46 | 11.13 | 122,662 | +0.61(+5.84%) |
Feb 23, 2004 | 11.15 | 11.23 | 10.51 | 10.52 | 128,640 | -0.53(-4.82%) |
Feb 20, 2004 | 11.17 | 11.29 | 10.88 | 11.05 | 118,013 | +0.06(+0.53%) |
Feb 19, 2004 | 11.05 | 11.33 | 10.99 | 10.99 | 108,049 | -0.07(-0.61%) |
Feb 18, 2004 | 11.51 | 11.52 | 11.05 | 11.06 | 98,528 | -0.42(-3.66%) |
Feb 17, 2004 | 11.49 | 11.65 | 11.37 | 11.48 | 165,395 | +0.18(+1.56%) |
Feb 13, 2004 | 10.97 | 11.38 | 10.46 | 11.30 | 190,193 | +0.19(+1.71%) |
Feb 12, 2004 | 11.31 | 11.72 | 11.07 | 11.12 | 207,242 | -0.31(-2.68%) |
Feb 11, 2004 | 10.59 | 11.44 | 10.59 | 11.42 | 407,399 | +0.72(+6.70%) |
Feb 10, 2004 | 10.76 | 10.79 | 10.55 | 10.70 | 75,723 | -0.14(-1.25%) |
Feb 09, 2004 | 10.79 | 10.88 | 10.77 | 10.84 | 56,903 | +0.04(+0.38%) |
Feb 06, 2004 | 10.50 | 10.97 | 10.50 | 10.80 | 78,601 | +0.14(+1.27%) |
Feb 05, 2004 | 10.51 | 10.68 | 10.39 | 10.66 | 72,844 | +0.23(+2.16%) |
Feb 04, 2004 | 10.60 | 10.61 | 10.43 | 10.44 | 123,548 | -0.18(-1.66%) |
Feb 03, 2004 | 11.00 | 11.00 | 10.61 | 10.61 | 198,828 | -0.33(-3.05%) |