Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.31 | 11.59 | 11.10 | 11.13 | 92,754 | +0.05(+0.42%) |
Apr 29, 2004 | 12.51 | 12.52 | 10.33 | 11.08 | 550,916 | +0.08(+0.76%) |
Apr 28, 2004 | 12.06 | 12.24 | 10.20 | 11.00 | 479,840 | -1.10(-9.12%) |
Apr 27, 2004 | 12.24 | 12.61 | 11.88 | 12.10 | 206,755 | -0.28(-2.25%) |
Apr 26, 2004 | 12.39 | 12.93 | 12.16 | 12.38 | 211,393 | -0.32(-2.55%) |
Apr 23, 2004 | 12.63 | 12.96 | 12.61 | 12.70 | 148,837 | +0.19(+1.48%) |
Apr 22, 2004 | 11.96 | 12.61 | 11.91 | 12.52 | 174,614 | +0.52(+4.33%) |
Apr 21, 2004 | 11.28 | 12.00 | 11.28 | 12.00 | 139,778 | +0.41(+3.52%) |
Apr 20, 2004 | 11.45 | 12.03 | 11.45 | 11.59 | 203,519 | +0.02(+0.16%) |
Apr 19, 2004 | 10.89 | 11.60 | 10.89 | 11.57 | 133,954 | +0.25(+2.21%) |
Apr 16, 2004 | 10.80 | 11.70 | 10.65 | 11.32 | 145,170 | +0.23(+2.09%) |
Apr 15, 2004 | 10.01 | 11.43 | 10.01 | 11.09 | 364,221 | +0.99(+9.83%) |
Apr 14, 2004 | 10.40 | 10.57 | 9.745 | 10.10 | 285,704 | -0.48(-4.56%) |
Apr 13, 2004 | 12.01 | 12.10 | 10.58 | 10.58 | 246,661 | -1.43(-11.89%) |
Apr 12, 2004 | 12.98 | 13.03 | 11.74 | 12.01 | 347,720 | -1.02(-7.83%) |
Apr 08, 2004 | 13.27 | 13.34 | 12.80 | 13.03 | 101,274 | -0.28(-2.09%) |
Apr 07, 2004 | 13.15 | 13.68 | 13.06 | 13.31 | 272,977 | +0.11(+0.84%) |
Apr 06, 2004 | 12.84 | 13.33 | 12.83 | 13.19 | 158,652 | -0.16(-1.18%) |
Apr 05, 2004 | 13.26 | 13.40 | 12.93 | 13.35 | 221,531 | +0.00(+0.00%) |
Apr 02, 2004 | 13.07 | 13.40 | 12.80 | 13.35 | 307,706 | +0.46(+3.60%) |
Apr 01, 2004 | 13.03 | 13.16 | 12.54 | 12.89 | 91,783 | -0.09(-0.71%) |
Mar 31, 2004 | 12.54 | 13.22 | 12.47 | 12.98 | 148,837 | +0.46(+3.70%) |
Mar 30, 2004 | 12.98 | 12.98 | 11.79 | 12.52 | 203,304 | -0.45(-3.43%) |
Mar 29, 2004 | 12.88 | 13.18 | 12.50 | 12.96 | 117,668 | +0.14(+1.08%) |
Mar 26, 2004 | 12.07 | 12.84 | 11.74 | 12.82 | 82,400 | +0.39(+3.13%) |
Mar 25, 2004 | 11.84 | 12.43 | 11.64 | 12.43 | 114,540 | +0.27(+2.21%) |
Mar 24, 2004 | 12.10 | 12.52 | 11.88 | 12.16 | 70,320 | +0.16(+1.31%) |
Mar 23, 2004 | 12.83 | 12.98 | 11.82 | 12.01 | 193,920 | -0.47(-3.79%) |
Mar 22, 2004 | 12.70 | 13.34 | 12.33 | 12.48 | 290,989 | -0.13(-1.03%) |
Mar 19, 2004 | 12.17 | 13.35 | 12.03 | 12.61 | 580,360 | +0.57(+4.70%) |
Mar 18, 2004 | 11.43 | 12.04 | 11.40 | 12.04 | 259,711 | +0.64(+5.61%) |
Mar 17, 2004 | 11.01 | 11.68 | 11.01 | 11.40 | 267,800 | +0.38(+3.45%) |
Mar 16, 2004 | 11.09 | 11.09 | 10.86 | 11.02 | 35,375 | -0.06(-0.50%) |
Mar 15, 2004 | 11.23 | 11.23 | 10.91 | 11.08 | 37,640 | +0.09(+0.84%) |
Mar 12, 2004 | 10.78 | 11.01 | 10.43 | 10.99 | 88,008 | +0.31(+2.86%) |
Mar 11, 2004 | 10.81 | 11.01 | 10.38 | 10.68 | 61,152 | -0.31(-2.79%) |
Mar 10, 2004 | 10.99 | 11.13 | 10.85 | 10.99 | 74,742 | -0.12(-1.08%) |
Mar 09, 2004 | 11.13 | 11.13 | 10.82 | 11.11 | 158,976 | -0.02(-0.17%) |
Mar 08, 2004 | 11.02 | 11.50 | 10.65 | 11.13 | 240,837 | +0.32(+3.00%) |
Mar 05, 2004 | 10.20 | 10.83 | 10.11 | 10.80 | 171,918 | +0.60(+5.91%) |
Mar 04, 2004 | 10.25 | 10.43 | 10.06 | 10.20 | 70,644 | -0.14(-1.35%) |
Mar 03, 2004 | 10.43 | 10.56 | 9.967 | 10.34 | 86,822 | -0.05(-0.45%) |
Mar 02, 2004 | 9.828 | 10.84 | 9.800 | 10.38 | 167,604 | +0.09(+0.90%) |
Mar 01, 2004 | 9.365 | 10.33 | 9.225 | 10.29 | 233,395 | +0.95(+10.12%) |
Feb 27, 2004 | 9.365 | 9.504 | 8.882 | 9.346 | 101,274 | +0.15(+1.62%) |
Feb 26, 2004 | 8.651 | 9.263 | 8.567 | 9.197 | 90,812 | +0.45(+5.19%) |
Feb 25, 2004 | 8.808 | 8.882 | 8.567 | 8.743 | 74,418 | -0.19(-2.08%) |
Feb 24, 2004 | 8.947 | 9.151 | 8.660 | 8.929 | 46,808 | -0.11(-1.23%) |
Feb 23, 2004 | 8.994 | 9.392 | 8.762 | 9.040 | 57,054 | -0.12(-1.31%) |
Feb 20, 2004 | 9.559 | 9.559 | 8.697 | 9.160 | 89,194 | +0.07(+0.81%) |
Feb 19, 2004 | 9.346 | 9.633 | 8.994 | 9.086 | 224,335 | -0.42(-4.39%) |
Feb 18, 2004 | 9.596 | 9.680 | 9.235 | 9.504 | 418,256 | +0.09(+0.99%) |
Feb 17, 2004 | 8.669 | 9.541 | 8.447 | 9.411 | 605,490 | +1.26(+15.47%) |
Feb 13, 2004 | 8.159 | 8.159 | 7.705 | 8.150 | 84,772 | -0.01(-0.11%) |
Feb 12, 2004 | 7.047 | 8.206 | 7.047 | 8.159 | 744,729 | +0.74(+10.00%) |
Feb 11, 2004 | 7.427 | 7.455 | 7.343 | 7.417 | 66,761 | -0.01(-0.12%) |
Feb 10, 2004 | 7.417 | 7.445 | 7.417 | 7.427 | 39,043 | +0.06(+0.75%) |
Feb 09, 2004 | 7.325 | 7.445 | 7.325 | 7.371 | 39,043 | -0.03(-0.38%) |
Feb 06, 2004 | 7.139 | 7.723 | 6.945 | 7.399 | 97,283 | +0.22(+3.10%) |
Feb 05, 2004 | 7.186 | 7.288 | 7.121 | 7.176 | 6,363 | +0.02(+0.26%) |
Feb 04, 2004 | 7.121 | 7.242 | 7.121 | 7.158 | 9,598 | -0.12(-1.66%) |
Feb 03, 2004 | 7.158 | 7.399 | 7.121 | 7.278 | 11,001 | +0.13(+1.82%) |