Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.57 | 11.62 | 11.57 | 11.62 | 20,574 | -0.28(-2.36%) |
Apr 29, 2004 | 11.93 | 12.01 | 11.87 | 11.90 | 11,800 | -0.36(-2.97%) |
Apr 28, 2004 | 12.16 | 12.29 | 12.16 | 12.26 | 18,153 | -0.52(-4.08%) |
Apr 27, 2004 | 12.81 | 12.82 | 12.71 | 12.78 | 16,338 | -0.29(-2.22%) |
Apr 26, 2004 | 13.14 | 13.14 | 13.05 | 13.07 | 13,615 | -0.41(-3.04%) |
Apr 23, 2004 | 13.30 | 13.48 | 13.30 | 13.48 | 11,800 | +0.10(+0.74%) |
Apr 22, 2004 | 13.39 | 13.39 | 13.39 | 13.39 | 605 | -0.02(-0.17%) |
Apr 21, 2004 | 12.97 | 13.55 | 12.97 | 13.41 | 68,077 | +0.79(+6.26%) |
Apr 20, 2004 | 12.59 | 12.63 | 12.59 | 12.62 | 5,143 | +0.07(+0.53%) |
Apr 19, 2004 | 12.56 | 12.58 | 12.51 | 12.55 | 20,271 | -0.17(-1.35%) |
Apr 16, 2004 | 12.72 | 12.72 | 12.69 | 12.72 | 1,815 | -0.03(-0.26%) |
Apr 15, 2004 | 12.72 | 12.76 | 12.72 | 12.76 | 907 | -0.03(-0.26%) |
Apr 14, 2004 | 12.82 | 12.89 | 12.69 | 12.79 | 9,076 | -0.19(-1.43%) |
Apr 13, 2004 | 13.11 | 13.11 | 12.98 | 12.98 | 10,892 | -0.14(-1.03%) |
Apr 12, 2004 | 13.07 | 13.15 | 13.07 | 13.11 | 6,051 | +0.07(+0.56%) |
Apr 08, 2004 | 13.02 | 13.09 | 13.02 | 13.04 | 3,630 | +0.02(+0.13%) |
Apr 07, 2004 | 12.99 | 13.05 | 12.99 | 13.02 | 1,815 | +0.00(+0.00%) |
Apr 06, 2004 | 13.02 | 13.04 | 13.01 | 13.02 | 8,774 | +0.23(+1.83%) |
Apr 05, 2004 | 12.63 | 12.84 | 12.63 | 12.79 | 21,179 | +0.19(+1.47%) |
Apr 02, 2004 | 12.59 | 12.60 | 12.53 | 12.60 | 14,220 | +0.48(+3.95%) |
Apr 01, 2004 | 12.06 | 12.12 | 12.06 | 12.12 | 10,589 | +0.09(+0.77%) |
Mar 31, 2004 | 12.08 | 12.08 | 11.92 | 12.03 | 36,005 | -0.07(-0.55%) |
Mar 30, 2004 | 11.98 | 12.10 | 11.98 | 12.10 | 6,051 | -0.07(-0.54%) |
Mar 29, 2004 | 12.10 | 12.16 | 12.10 | 12.16 | 3,025 | +0.17(+1.38%) |
Mar 26, 2004 | 12.03 | 12.03 | 12.00 | 12.00 | 1,210 | +0.19(+1.57%) |
Mar 25, 2004 | 11.87 | 11.87 | 11.78 | 11.81 | 63,236 | -0.00(-0.03%) |
Mar 24, 2004 | 11.87 | 11.90 | 11.82 | 11.82 | 87,139 | -0.08(-0.67%) |
Mar 23, 2004 | 11.83 | 11.93 | 11.83 | 11.89 | 66,564 | +0.26(+2.24%) |
Mar 22, 2004 | 11.67 | 11.67 | 11.63 | 11.63 | 3,630 | -0.58(-4.76%) |
Mar 19, 2004 | 12.23 | 12.23 | 12.21 | 12.22 | 3,630 | +0.31(+2.61%) |
Mar 18, 2004 | 11.96 | 11.96 | 11.90 | 11.90 | 6,959 | +0.03(+0.25%) |
Mar 17, 2004 | 11.87 | 11.88 | 11.87 | 11.88 | 65,656 | +0.62(+5.52%) |
Mar 16, 2004 | 11.44 | 11.45 | 11.06 | 11.25 | 72,918 | -0.38(-3.29%) |
Mar 15, 2004 | 11.75 | 11.75 | 11.64 | 11.64 | 3,933 | -0.06(-0.54%) |
Mar 12, 2004 | 11.70 | 11.70 | 11.70 | 11.70 | 4,538 | -0.16(-1.37%) |
Mar 11, 2004 | 11.93 | 11.93 | 11.86 | 11.86 | 26,323 | -0.04(-0.31%) |
Mar 10, 2004 | 12.07 | 12.10 | 11.90 | 11.90 | 10,892 | -0.70(-5.59%) |
Mar 09, 2004 | 12.67 | 12.68 | 12.60 | 12.60 | 5,446 | -0.07(-0.55%) |
Mar 08, 2004 | 12.69 | 12.71 | 12.67 | 12.67 | 11,497 | -0.02(-0.13%) |
Mar 05, 2004 | 12.69 | 12.70 | 12.68 | 12.69 | 14,523 | -0.04(-0.29%) |
Mar 04, 2004 | 12.72 | 12.72 | 12.69 | 12.72 | 10,287 | +0.10(+0.81%) |
Mar 03, 2004 | 12.64 | 12.64 | 12.62 | 12.62 | 4,841 | +0.43(+3.50%) |
Mar 02, 2004 | 12.26 | 12.28 | 12.20 | 12.20 | 8,471 | -0.07(-0.54%) |
Mar 01, 2004 | 12.26 | 12.28 | 12.26 | 12.26 | 39,938 | +0.00(+0.00%) |
Feb 27, 2004 | 12.31 | 12.31 | 12.25 | 12.26 | 98,939 | -0.20(-1.62%) |
Feb 26, 2004 | 12.46 | 12.46 | 12.46 | 12.46 | 907 | -0.03(-0.24%) |
Feb 25, 2004 | 12.49 | 12.50 | 12.49 | 12.49 | 5,446 | +0.00(+0.00%) |
Feb 24, 2004 | 12.49 | 12.49 | 12.49 | 12.49 | 605 | +0.03(+0.26%) |
Feb 23, 2004 | 12.48 | 12.48 | 12.46 | 12.46 | 4,538 | -0.17(-1.36%) |
Feb 20, 2004 | 12.66 | 12.66 | 12.63 | 12.63 | 4,235 | -0.06(-0.47%) |
Feb 19, 2004 | 12.89 | 12.89 | 12.56 | 12.69 | 76,549 | -0.23(-1.79%) |
Feb 18, 2004 | 12.97 | 12.99 | 12.92 | 12.92 | 8,774 | -0.18(-1.34%) |
Feb 17, 2004 | 13.19 | 13.19 | 13.10 | 13.10 | 13,010 | +0.16(+1.20%) |
Feb 13, 2004 | 12.94 | 12.99 | 12.89 | 12.94 | 62,026 | +0.66(+5.41%) |
Feb 12, 2004 | 12.39 | 12.39 | 12.28 | 12.28 | 9,984 | +0.45(+3.80%) |
Feb 11, 2004 | 11.90 | 11.90 | 11.83 | 11.83 | 6,656 | +0.24(+2.11%) |
Feb 10, 2004 | 11.63 | 11.63 | 11.58 | 11.58 | 4,841 | -0.24(-2.04%) |
Feb 09, 2004 | 11.57 | 11.89 | 11.57 | 11.83 | 44,779 | +0.90(+8.26%) |
Feb 06, 2004 | 10.91 | 10.92 | 10.91 | 10.92 | 5,143 | +0.07(+0.61%) |
Feb 05, 2004 | 10.88 | 10.89 | 10.84 | 10.86 | 9,076 | -0.02(-0.18%) |
Feb 04, 2004 | 10.89 | 10.89 | 10.82 | 10.88 | 19,061 | +0.04(+0.33%) |
Feb 03, 2004 | 10.91 | 10.92 | 10.82 | 10.84 | 132,524 | -0.23(-2.09%) |