Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.06 | 12.22 | 12.06 | 12.08 | 15,094,679 | +0.15(+1.27%) |
Apr 29, 2004 | 12.09 | 12.14 | 11.85 | 11.93 | 11,597,538 | -0.18(-1.52%) |
Apr 28, 2004 | 12.28 | 12.31 | 12.10 | 12.11 | 10,690,675 | -0.15(-1.24%) |
Apr 27, 2004 | 12.18 | 12.43 | 12.18 | 12.26 | 12,166,884 | +0.08(+0.69%) |
Apr 26, 2004 | 12.14 | 12.26 | 12.14 | 12.18 | 10,724,389 | +0.07(+0.61%) |
Apr 23, 2004 | 12.12 | 12.12 | 12.00 | 12.10 | 9,736,841 | -0.01(-0.12%) |
Apr 22, 2004 | 11.83 | 12.12 | 11.83 | 12.12 | 10,055,038 | +0.25(+2.15%) |
Apr 21, 2004 | 11.87 | 11.91 | 11.76 | 11.86 | 11,541,475 | -0.02(-0.17%) |
Apr 20, 2004 | 12.02 | 12.11 | 11.88 | 11.88 | 11,671,026 | -0.24(-2.01%) |
Apr 19, 2004 | 12.11 | 12.20 | 12.09 | 12.13 | 9,328,109 | +0.02(+0.15%) |
Apr 16, 2004 | 12.18 | 12.18 | 12.02 | 12.11 | 9,565,620 | +0.03(+0.25%) |
Apr 15, 2004 | 12.02 | 12.15 | 11.97 | 12.08 | 9,495,920 | +0.07(+0.55%) |
Apr 14, 2004 | 11.93 | 12.10 | 11.92 | 12.01 | 12,704,410 | +0.03(+0.26%) |
Apr 13, 2004 | 12.08 | 12.16 | 11.98 | 11.98 | 21,562,042 | -0.09(-0.78%) |
Apr 12, 2004 | 11.89 | 12.14 | 11.89 | 12.07 | 10,456,573 | +0.20(+1.70%) |
Apr 08, 2004 | 11.88 | 11.96 | 11.83 | 11.87 | 11,395,634 | +0.03(+0.21%) |
Apr 07, 2004 | 11.77 | 11.88 | 11.73 | 11.85 | 10,145,573 | +0.09(+0.79%) |
Apr 06, 2004 | 11.76 | 11.83 | 11.71 | 11.75 | 7,536,733 | -0.00(-0.01%) |
Apr 05, 2004 | 11.64 | 11.77 | 11.63 | 11.76 | 8,571,253 | +0.14(+1.17%) |
Apr 02, 2004 | 11.67 | 11.71 | 11.60 | 11.62 | 11,019,101 | +0.01(+0.08%) |
Apr 01, 2004 | 11.61 | 11.74 | 11.60 | 11.61 | 17,632,304 | +0.02(+0.21%) |
Mar 31, 2004 | 11.51 | 11.65 | 11.40 | 11.59 | 13,864,695 | +0.09(+0.80%) |
Mar 30, 2004 | 11.30 | 11.51 | 11.27 | 11.49 | 12,580,162 | +0.22(+1.99%) |
Mar 29, 2004 | 11.31 | 11.36 | 11.24 | 11.27 | 10,734,238 | +0.01(+0.05%) |
Mar 26, 2004 | 11.19 | 11.35 | 11.13 | 11.26 | 14,503,741 | +0.09(+0.78%) |
Mar 25, 2004 | 11.36 | 11.38 | 11.14 | 11.18 | 14,050,310 | -0.16(-1.40%) |
Mar 24, 2004 | 11.55 | 11.56 | 11.29 | 11.34 | 10,201,257 | -0.21(-1.82%) |
Mar 23, 2004 | 11.58 | 11.63 | 11.43 | 11.55 | 9,847,831 | +0.02(+0.20%) |
Mar 22, 2004 | 11.53 | 11.64 | 11.49 | 11.52 | 8,230,327 | -0.12(-1.02%) |
Mar 19, 2004 | 11.82 | 11.85 | 11.64 | 11.64 | 8,614,816 | -0.20(-1.73%) |
Mar 18, 2004 | 11.65 | 11.87 | 11.65 | 11.85 | 9,359,550 | +0.11(+0.93%) |
Mar 17, 2004 | 11.63 | 11.80 | 11.62 | 11.74 | 6,809,046 | +0.16(+1.41%) |
Mar 16, 2004 | 11.62 | 11.64 | 11.51 | 11.57 | 7,173,836 | +0.00(+0.02%) |
Mar 15, 2004 | 11.67 | 11.75 | 11.56 | 11.57 | 10,597,110 | -0.10(-0.89%) |
Mar 12, 2004 | 11.50 | 11.67 | 11.44 | 11.67 | 9,378,111 | +0.20(+1.75%) |
Mar 11, 2004 | 11.67 | 11.72 | 11.45 | 11.47 | 13,001,395 | -0.24(-2.03%) |
Mar 10, 2004 | 11.88 | 11.95 | 11.69 | 11.71 | 12,936,240 | -0.17(-1.42%) |
Mar 09, 2004 | 11.97 | 11.97 | 11.87 | 11.88 | 10,122,087 | -0.09(-0.76%) |
Mar 08, 2004 | 11.93 | 12.07 | 11.92 | 11.97 | 10,866,063 | +0.06(+0.53%) |
Mar 05, 2004 | 11.77 | 11.93 | 11.77 | 11.91 | 8,259,117 | +0.12(+1.00%) |
Mar 04, 2004 | 11.86 | 11.86 | 11.77 | 11.79 | 5,634,367 | -0.07(-0.56%) |
Mar 03, 2004 | 11.79 | 11.88 | 11.72 | 11.86 | 7,643,177 | +0.07(+0.62%) |
Mar 02, 2004 | 11.85 | 11.88 | 11.75 | 11.78 | 9,994,808 | -0.13(-1.10%) |
Mar 01, 2004 | 11.71 | 11.96 | 11.71 | 11.92 | 12,465,762 | +0.25(+2.17%) |
Feb 27, 2004 | 11.65 | 11.73 | 11.64 | 11.66 | 8,391,320 | +0.03(+0.27%) |
Feb 26, 2004 | 11.60 | 11.65 | 11.54 | 11.63 | 7,957,587 | +0.04(+0.31%) |
Feb 25, 2004 | 11.64 | 11.67 | 11.57 | 11.59 | 6,908,672 | -0.04(-0.39%) |
Feb 24, 2004 | 11.66 | 11.75 | 11.60 | 11.64 | 10,474,377 | -0.02(-0.18%) |
Feb 23, 2004 | 11.46 | 11.69 | 11.46 | 11.66 | 11,880,506 | +0.23(+2.00%) |
Feb 20, 2004 | 11.50 | 11.53 | 11.36 | 11.43 | 8,019,332 | +0.00(+0.04%) |
Feb 19, 2004 | 11.49 | 11.54 | 11.42 | 11.43 | 7,199,595 | -0.01(-0.05%) |
Feb 18, 2004 | 11.54 | 11.54 | 11.41 | 11.43 | 6,592,747 | -0.09(-0.80%) |
Feb 17, 2004 | 11.52 | 11.55 | 11.50 | 11.53 | 7,549,612 | +0.11(+0.92%) |
Feb 13, 2004 | 11.51 | 11.51 | 11.40 | 11.42 | 7,979,557 | -0.12(-1.03%) |
Feb 12, 2004 | 11.56 | 11.59 | 11.50 | 11.54 | 7,491,655 | -0.02(-0.17%) |
Feb 11, 2004 | 11.43 | 11.62 | 11.40 | 11.56 | 10,704,312 | +0.14(+1.19%) |
Feb 10, 2004 | 11.30 | 11.47 | 11.25 | 11.42 | 8,540,570 | +0.10(+0.89%) |
Feb 09, 2004 | 11.28 | 11.36 | 11.26 | 11.32 | 7,527,263 | +0.05(+0.42%) |
Feb 06, 2004 | 11.20 | 11.31 | 11.18 | 11.27 | 11,207,367 | +0.05(+0.46%) |
Feb 05, 2004 | 11.26 | 11.26 | 11.12 | 11.22 | 6,937,840 | -0.02(-0.14%) |
Feb 04, 2004 | 11.31 | 11.31 | 11.21 | 11.24 | 8,378,819 | -0.09(-0.82%) |
Feb 03, 2004 | 11.35 | 11.40 | 11.31 | 11.33 | 7,368,921 | -0.04(-0.39%) |