Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.71 | 10.93 | 10.44 | 10.44 | 980,521 | +0.04(+0.43%) |
Apr 29, 2004 | 10.44 | 10.73 | 10.27 | 10.39 | 1,998,277 | -0.43(-3.93%) |
Apr 28, 2004 | 11.43 | 11.61 | 10.67 | 10.82 | 1,456,560 | -0.73(-6.36%) |
Apr 27, 2004 | 11.22 | 11.70 | 11.14 | 11.55 | 1,118,601 | +0.01(+0.10%) |
Apr 26, 2004 | 12.28 | 12.30 | 11.54 | 11.54 | 1,163,076 | -0.60(-4.91%) |
Apr 23, 2004 | 12.23 | 12.23 | 11.94 | 12.14 | 430,012 | +0.10(+0.84%) |
Apr 22, 2004 | 12.03 | 12.15 | 11.80 | 12.04 | 942,252 | +0.03(+0.24%) |
Apr 21, 2004 | 12.30 | 12.30 | 11.84 | 12.01 | 1,142,131 | -0.47(-3.77%) |
Apr 20, 2004 | 12.98 | 12.98 | 12.47 | 12.48 | 689,881 | -0.50(-3.87%) |
Apr 19, 2004 | 12.69 | 13.20 | 12.58 | 12.98 | 712,377 | +0.36(+2.87%) |
Apr 16, 2004 | 12.83 | 12.83 | 12.34 | 12.62 | 593,174 | -0.21(-1.66%) |
Apr 15, 2004 | 12.42 | 12.93 | 12.42 | 12.83 | 1,090,157 | +0.56(+4.57%) |
Apr 14, 2004 | 12.62 | 12.65 | 12.20 | 12.27 | 1,275,039 | -0.44(-3.50%) |
Apr 13, 2004 | 13.12 | 13.12 | 12.66 | 12.71 | 790,726 | -0.45(-3.45%) |
Apr 12, 2004 | 13.43 | 13.45 | 13.07 | 13.17 | 444,492 | -0.08(-0.58%) |
Apr 08, 2004 | 12.76 | 13.33 | 12.76 | 13.25 | 984,917 | +0.68(+5.38%) |
Apr 07, 2004 | 13.05 | 13.05 | 12.49 | 12.57 | 1,380,797 | -0.54(-4.12%) |
Apr 06, 2004 | 13.05 | 13.23 | 12.96 | 13.11 | 846,837 | -0.23(-1.74%) |
Apr 05, 2004 | 13.15 | 13.65 | 13.14 | 13.34 | 1,134,632 | +0.38(+2.94%) |
Apr 02, 2004 | 13.08 | 13.10 | 12.83 | 12.96 | 614,635 | +0.07(+0.56%) |
Apr 01, 2004 | 12.71 | 13.05 | 12.47 | 12.89 | 1,241,942 | +0.18(+1.38%) |
Mar 31, 2004 | 12.09 | 12.73 | 12.09 | 12.71 | 908,120 | +0.65(+5.37%) |
Mar 30, 2004 | 12.37 | 12.38 | 12.06 | 12.07 | 903,724 | -0.11(-0.91%) |
Mar 29, 2004 | 11.99 | 12.40 | 11.99 | 12.18 | 1,301,931 | +0.41(+3.44%) |
Mar 26, 2004 | 11.75 | 11.94 | 11.66 | 11.77 | 737,201 | -0.13(-1.06%) |
Mar 25, 2004 | 11.02 | 11.94 | 10.94 | 11.90 | 1,777,195 | +1.01(+9.28%) |
Mar 24, 2004 | 11.22 | 11.22 | 10.84 | 10.89 | 710,567 | -0.23(-2.07%) |
Mar 23, 2004 | 11.17 | 11.31 | 11.08 | 11.12 | 560,852 | +0.08(+0.74%) |
Mar 22, 2004 | 11.23 | 11.23 | 10.95 | 11.04 | 797,966 | -0.29(-2.57%) |
Mar 19, 2004 | 11.31 | 11.38 | 11.16 | 11.33 | 418,376 | +0.21(+1.88%) |
Mar 18, 2004 | 11.22 | 11.31 | 11.10 | 11.12 | 397,431 | -0.01(-0.11%) |
Mar 17, 2004 | 10.87 | 11.17 | 10.87 | 11.13 | 529,822 | +0.33(+3.02%) |
Mar 16, 2004 | 10.49 | 10.86 | 10.46 | 10.81 | 715,997 | +0.49(+4.79%) |
Mar 15, 2004 | 10.53 | 10.54 | 10.25 | 10.31 | 528,012 | -0.28(-2.60%) |
Mar 12, 2004 | 10.73 | 10.73 | 10.44 | 10.59 | 505,258 | -0.08(-0.73%) |
Mar 11, 2004 | 10.55 | 10.84 | 10.55 | 10.66 | 832,098 | +0.07(+0.64%) |
Mar 10, 2004 | 11.28 | 11.40 | 10.60 | 10.60 | 948,457 | -0.68(-6.04%) |
Mar 09, 2004 | 11.13 | 11.46 | 11.13 | 11.28 | 790,209 | +0.34(+3.12%) |
Mar 08, 2004 | 11.06 | 11.17 | 10.93 | 10.94 | 293,484 | -0.01(-0.13%) |
Mar 05, 2004 | 10.96 | 11.13 | 10.77 | 10.95 | 656,008 | -0.11(-1.00%) |
Mar 04, 2004 | 10.65 | 11.20 | 10.65 | 11.06 | 1,248,923 | +0.42(+3.99%) |
Mar 03, 2004 | 10.54 | 10.70 | 10.54 | 10.64 | 480,693 | +0.01(+0.10%) |
Mar 02, 2004 | 10.65 | 10.82 | 10.55 | 10.63 | 772,626 | -0.01(-0.11%) |
Mar 01, 2004 | 10.44 | 10.75 | 10.44 | 10.64 | 839,080 | +0.27(+2.58%) |
Feb 27, 2004 | 10.15 | 10.38 | 10.13 | 10.37 | 538,614 | +0.31(+3.12%) |
Feb 26, 2004 | 9.938 | 10.06 | 9.910 | 10.06 | 557,231 | +0.12(+1.18%) |
Feb 25, 2004 | 10.13 | 10.14 | 9.928 | 9.938 | 370,022 | -0.09(-0.89%) |
Feb 24, 2004 | 9.871 | 10.06 | 9.764 | 10.03 | 834,425 | +0.01(+0.12%) |
Feb 23, 2004 | 10.06 | 10.19 | 9.834 | 10.02 | 635,839 | -0.14(-1.39%) |
Feb 20, 2004 | 10.44 | 10.44 | 10.15 | 10.16 | 692,467 | -0.29(-2.73%) |
Feb 19, 2004 | 10.19 | 10.47 | 10.19 | 10.44 | 827,444 | +0.27(+2.66%) |
Feb 18, 2004 | 10.55 | 10.55 | 10.10 | 10.17 | 1,030,685 | -0.38(-3.62%) |
Feb 17, 2004 | 10.25 | 10.56 | 10.24 | 10.55 | 1,147,044 | +0.68(+6.91%) |
Feb 13, 2004 | 10.02 | 10.06 | 9.836 | 9.871 | 378,297 | -0.18(-1.81%) |
Feb 12, 2004 | 9.987 | 10.19 | 9.925 | 10.05 | 683,417 | +0.02(+0.15%) |
Feb 11, 2004 | 9.775 | 10.04 | 9.751 | 10.04 | 366,402 | +0.27(+2.77%) |
Feb 10, 2004 | 10.10 | 10.10 | 9.701 | 9.767 | 800,035 | -0.29(-2.87%) |
Feb 09, 2004 | 9.620 | 10.13 | 9.605 | 10.06 | 1,037,666 | +0.48(+5.05%) |
Feb 06, 2004 | 9.306 | 9.702 | 9.282 | 9.572 | 937,339 | +0.27(+2.86%) |
Feb 05, 2004 | 9.427 | 9.494 | 9.306 | 9.306 | 542,751 | -0.08(-0.90%) |
Feb 04, 2004 | 9.620 | 9.620 | 9.340 | 9.390 | 761,507 | -0.23(-2.39%) |
Feb 03, 2004 | 9.485 | 9.717 | 9.485 | 9.620 | 535,770 | +0.15(+1.53%) |