Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.43 | 11.43 | 11.21 | 11.32 | 18,978 | +0.06(+0.51%) |
Apr 29, 2004 | 11.26 | 11.26 | 11.26 | 11.26 | 1,467 | -0.04(-0.34%) |
Apr 28, 2004 | 11.26 | 11.33 | 11.26 | 11.30 | 6,815 | +0.03(+0.25%) |
Apr 27, 2004 | 11.27 | 11.27 | 11.27 | 11.27 | 629 | -0.05(-0.43%) |
Apr 26, 2004 | 12.56 | 12.56 | 11.32 | 11.32 | 4,823 | +0.05(+0.43%) |
Apr 23, 2004 | 11.29 | 11.29 | 11.27 | 11.27 | 524 | -0.04(-0.34%) |
Apr 22, 2004 | 11.26 | 11.40 | 11.26 | 11.31 | 21,180 | -0.14(-1.25%) |
Apr 21, 2004 | 11.30 | 11.53 | 11.30 | 11.45 | 1,677 | +0.17(+1.52%) |
Apr 20, 2004 | 11.23 | 11.43 | 11.23 | 11.28 | 943 | +0.14(+1.28%) |
Apr 19, 2004 | 11.10 | 11.16 | 11.10 | 11.14 | 1,363 | -0.21(-1.85%) |
Apr 16, 2004 | 11.44 | 11.53 | 11.13 | 11.35 | 4,823 | -0.12(-1.08%) |
Apr 15, 2004 | 11.51 | 11.57 | 11.37 | 11.47 | 1,887 | +0.01(+0.08%) |
Apr 14, 2004 | 11.44 | 11.54 | 11.08 | 11.46 | 18,873 | -0.02(-0.17%) |
Apr 13, 2004 | 11.60 | 11.60 | 11.30 | 11.48 | 9,646 | -0.34(-2.90%) |
Apr 12, 2004 | 11.35 | 11.94 | 11.35 | 11.83 | 5,871 | +0.48(+4.20%) |
Apr 08, 2004 | 11.29 | 11.44 | 11.29 | 11.35 | 3,040 | +0.09(+0.76%) |
Apr 07, 2004 | 12.02 | 12.02 | 11.21 | 11.26 | 10,799 | -0.52(-4.45%) |
Apr 06, 2004 | 11.79 | 11.79 | 11.79 | 11.79 | 104 | +0.01(+0.08%) |
Apr 05, 2004 | 11.64 | 11.79 | 11.44 | 11.78 | 9,541 | +0.05(+0.41%) |
Apr 02, 2004 | 11.82 | 11.83 | 11.64 | 11.73 | 19,712 | -0.05(-0.40%) |
Apr 01, 2004 | 11.78 | 11.78 | 11.76 | 11.78 | 1,677 | +0.00(+0.00%) |
Mar 31, 2004 | 11.78 | 11.78 | 11.74 | 11.78 | 8,597 | +0.00(+0.00%) |
Mar 30, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 733 | -0.20(-1.67%) |
Mar 29, 2004 | 11.88 | 11.98 | 11.77 | 11.98 | 1,153 | +0.30(+2.53%) |
Mar 26, 2004 | 11.74 | 11.76 | 11.35 | 11.68 | 3,145 | -0.05(-0.41%) |
Mar 25, 2004 | 11.47 | 11.81 | 11.44 | 11.73 | 5,242 | +0.19(+1.65%) |
Mar 24, 2004 | 11.71 | 11.71 | 11.49 | 11.54 | 838 | -0.10(-0.82%) |
Mar 23, 2004 | 11.74 | 11.74 | 11.44 | 11.64 | 11,743 | +0.15(+1.33%) |
Mar 22, 2004 | 11.78 | 11.78 | 11.44 | 11.48 | 7,863 | -0.38(-3.22%) |
Mar 19, 2004 | 11.45 | 11.86 | 11.45 | 11.86 | 1,258 | +0.23(+1.97%) |
Mar 18, 2004 | 11.68 | 11.68 | 11.64 | 11.64 | 2,621 | +0.10(+0.83%) |
Mar 17, 2004 | 11.51 | 11.54 | 11.40 | 11.54 | 8,283 | +0.05(+0.41%) |
Mar 16, 2004 | 11.97 | 11.98 | 11.49 | 11.49 | 8,283 | -0.21(-1.79%) |
Mar 15, 2004 | 12.00 | 12.06 | 11.70 | 11.70 | 1,467 | +0.00(+0.00%) |
Mar 12, 2004 | 11.68 | 11.99 | 11.68 | 11.70 | 5,976 | -0.75(-6.04%) |
Mar 11, 2004 | 12.25 | 12.45 | 11.68 | 12.45 | 6,920 | +0.25(+2.02%) |
Mar 10, 2004 | 12.16 | 12.21 | 12.08 | 12.21 | 1,782 | -0.30(-2.36%) |
Mar 09, 2004 | 12.53 | 12.53 | 11.68 | 12.50 | 7,234 | +0.20(+1.63%) |
Mar 08, 2004 | 12.30 | 12.30 | 11.68 | 12.30 | 2,306 | +0.00(+0.00%) |
Mar 05, 2004 | 12.59 | 12.59 | 12.30 | 12.30 | 838 | -0.18(-1.45%) |
Mar 04, 2004 | 12.48 | 12.48 | 12.48 | 12.48 | 419 | +0.21(+1.71%) |
Mar 03, 2004 | 12.40 | 12.49 | 12.27 | 12.27 | 1,992 | +0.13(+1.10%) |
Mar 02, 2004 | 12.16 | 12.16 | 11.57 | 12.14 | 2,201 | +0.10(+0.79%) |
Mar 01, 2004 | 12.16 | 12.40 | 11.61 | 12.05 | 4,613 | +0.48(+4.12%) |
Feb 27, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 314 | +0.36(+3.23%) |
Feb 26, 2004 | 11.40 | 11.40 | 11.21 | 11.21 | 419 | -0.12(-1.09%) |
Feb 25, 2004 | 11.35 | 11.35 | 11.33 | 11.33 | 733 | -0.02(-0.17%) |
Feb 24, 2004 | 10.82 | 11.56 | 10.82 | 11.35 | 5,662 | -0.05(-0.42%) |
Feb 23, 2004 | 11.34 | 11.73 | 11.29 | 11.40 | 2,726 | +0.19(+1.70%) |
Feb 20, 2004 | 11.54 | 11.54 | 11.21 | 11.21 | 2,516 | -0.52(-4.47%) |
Feb 19, 2004 | 12.45 | 12.45 | 10.97 | 11.73 | 2,621 | -0.43(-3.53%) |
Feb 18, 2004 | 11.86 | 12.16 | 11.86 | 12.16 | 3,565 | +0.72(+6.25%) |
Feb 17, 2004 | 11.44 | 11.44 | 10.97 | 11.44 | 10,275 | +0.33(+3.00%) |
Feb 13, 2004 | 11.10 | 11.11 | 10.97 | 11.11 | 3,460 | -0.02(-0.17%) |
Feb 12, 2004 | 9.356 | 11.44 | 9.346 | 11.13 | 8,597 | +0.00(+0.00%) |
Feb 11, 2004 | 12.29 | 12.29 | 10.84 | 11.13 | 2,935 | +0.31(+2.82%) |
Feb 10, 2004 | 10.82 | 10.97 | 10.70 | 10.82 | 20,970 | +0.10(+0.89%) |
Feb 09, 2004 | 10.68 | 10.73 | 10.59 | 10.73 | 3,250 | -0.24(-2.17%) |
Feb 06, 2004 | 10.59 | 10.97 | 10.59 | 10.97 | 2,726 | +0.38(+3.60%) |
Feb 05, 2004 | 10.60 | 10.73 | 10.59 | 10.59 | 3,145 | -0.01(-0.09%) |
Feb 04, 2004 | 10.59 | 10.63 | 10.55 | 10.60 | 3,879 | +0.09(+0.82%) |
Feb 03, 2004 | 10.61 | 10.65 | 10.51 | 10.51 | 6,500 | -0.24(-2.22%) |