Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.69 | 11.83 | 11.38 | 11.83 | 241,023 | +0.00(+0.00%) |
Apr 29, 2004 | 11.64 | 12.04 | 11.33 | 11.83 | 517,088 | +0.07(+0.59%) |
Apr 28, 2004 | 12.06 | 12.36 | 11.33 | 11.76 | 324,938 | -0.62(-5.04%) |
Apr 27, 2004 | 11.97 | 12.44 | 11.97 | 12.39 | 255,201 | +0.03(+0.28%) |
Apr 26, 2004 | 12.46 | 12.67 | 11.97 | 12.35 | 266,151 | -0.23(-1.79%) |
Apr 23, 2004 | 12.91 | 12.91 | 11.87 | 12.58 | 515,820 | -0.24(-1.89%) |
Apr 22, 2004 | 11.82 | 12.84 | 11.76 | 12.82 | 962,826 | +0.78(+6.50%) |
Apr 21, 2004 | 11.19 | 12.13 | 11.07 | 12.04 | 864,388 | +1.09(+9.97%) |
Apr 20, 2004 | 10.93 | 11.02 | 10.69 | 10.95 | 197,222 | +0.02(+0.16%) |
Apr 19, 2004 | 10.32 | 10.93 | 10.20 | 10.93 | 107,313 | +0.42(+3.96%) |
Apr 16, 2004 | 11.02 | 11.04 | 10.32 | 10.51 | 237,450 | -0.50(-4.57%) |
Apr 15, 2004 | 10.84 | 11.02 | 10.74 | 11.02 | 93,135 | +0.00(+0.00%) |
Apr 14, 2004 | 10.74 | 11.05 | 10.74 | 11.02 | 73,770 | +0.00(+0.00%) |
Apr 13, 2004 | 11.16 | 11.17 | 10.76 | 11.02 | 178,664 | -0.09(-0.78%) |
Apr 12, 2004 | 10.76 | 11.24 | 10.76 | 11.10 | 288,283 | +0.17(+1.59%) |
Apr 08, 2004 | 11.36 | 11.56 | 10.83 | 10.93 | 155,610 | -0.09(-0.79%) |
Apr 07, 2004 | 11.02 | 11.17 | 10.76 | 11.02 | 95,325 | +0.16(+1.44%) |
Apr 06, 2004 | 11.02 | 11.12 | 10.72 | 10.86 | 91,637 | -0.16(-1.42%) |
Apr 05, 2004 | 10.41 | 11.14 | 10.32 | 11.02 | 236,989 | +0.45(+4.27%) |
Apr 02, 2004 | 10.50 | 10.74 | 10.38 | 10.57 | 125,180 | -0.02(-0.16%) |
Apr 01, 2004 | 10.39 | 10.58 | 10.24 | 10.58 | 96,709 | +0.19(+1.84%) |
Mar 31, 2004 | 9.942 | 10.51 | 9.942 | 10.39 | 89,562 | +0.00(+0.00%) |
Mar 30, 2004 | 9.942 | 10.50 | 9.942 | 10.39 | 66,624 | -0.02(-0.17%) |
Mar 29, 2004 | 9.959 | 10.55 | 9.717 | 10.41 | 185,580 | +0.36(+3.63%) |
Mar 26, 2004 | 10.06 | 10.13 | 9.907 | 10.05 | 53,829 | -0.07(-0.69%) |
Mar 25, 2004 | 9.717 | 10.29 | 9.560 | 10.12 | 164,371 | +0.24(+2.46%) |
Mar 24, 2004 | 9.717 | 9.959 | 9.682 | 9.873 | 65,817 | +0.12(+1.25%) |
Mar 23, 2004 | 9.795 | 9.873 | 9.647 | 9.751 | 76,191 | -0.16(-1.58%) |
Mar 22, 2004 | 9.803 | 10.08 | 9.543 | 9.907 | 231,341 | -0.17(-1.72%) |
Mar 19, 2004 | 10.20 | 10.34 | 9.769 | 10.08 | 172,324 | +0.21(+2.11%) |
Mar 18, 2004 | 9.474 | 10.06 | 9.474 | 9.873 | 66,624 | +0.16(+1.61%) |
Mar 17, 2004 | 9.491 | 10.57 | 9.439 | 9.717 | 501,412 | +0.35(+3.70%) |
Mar 16, 2004 | 9.873 | 10.15 | 9.092 | 9.370 | 293,585 | -0.19(-2.00%) |
Mar 15, 2004 | 10.17 | 10.17 | 9.387 | 9.560 | 509,365 | -0.64(-6.29%) |
Mar 12, 2004 | 9.665 | 10.20 | 9.578 | 10.20 | 157,109 | +0.40(+4.07%) |
Mar 11, 2004 | 9.717 | 10.24 | 9.682 | 9.803 | 206,443 | -0.16(-1.57%) |
Mar 10, 2004 | 9.821 | 10.13 | 9.717 | 9.959 | 173,477 | +0.03(+0.35%) |
Mar 09, 2004 | 10.08 | 10.19 | 9.717 | 9.925 | 293,931 | -0.26(-2.56%) |
Mar 08, 2004 | 10.27 | 10.39 | 9.977 | 10.19 | 160,336 | -0.19(-1.84%) |
Mar 05, 2004 | 9.942 | 10.74 | 9.942 | 10.38 | 150,769 | -0.02(-0.17%) |
Mar 04, 2004 | 10.41 | 10.41 | 10.03 | 10.39 | 94,634 | +0.12(+1.18%) |
Mar 03, 2004 | 9.959 | 10.41 | 9.647 | 10.27 | 235,951 | +0.31(+3.14%) |
Mar 02, 2004 | 10.20 | 10.24 | 9.873 | 9.959 | 546,020 | -0.17(-1.71%) |
Mar 01, 2004 | 10.03 | 10.24 | 10.01 | 10.13 | 332,891 | +0.28(+2.82%) |
Feb 27, 2004 | 9.769 | 9.994 | 9.769 | 9.855 | 429,831 | -0.03(-0.35%) |
Feb 26, 2004 | 9.751 | 10.06 | 9.751 | 9.890 | 298,887 | +0.02(+0.18%) |
Feb 25, 2004 | 9.977 | 10.06 | 9.786 | 9.873 | 274,796 | -0.19(-1.88%) |
Feb 24, 2004 | 10.39 | 10.39 | 9.942 | 10.06 | 287,937 | -0.33(-3.19%) |
Feb 23, 2004 | 10.74 | 10.74 | 9.994 | 10.39 | 224,886 | -0.35(-3.23%) |
Feb 20, 2004 | 10.65 | 10.86 | 9.977 | 10.74 | 238,141 | +0.03(+0.32%) |
Feb 19, 2004 | 10.93 | 11.10 | 10.67 | 10.71 | 118,955 | -0.31(-2.83%) |
Feb 18, 2004 | 10.90 | 11.04 | 10.60 | 11.02 | 167,598 | +0.02(+0.16%) |
Feb 17, 2004 | 10.98 | 11.09 | 10.69 | 11.00 | 134,747 | +0.29(+2.75%) |
Feb 13, 2004 | 10.97 | 10.98 | 10.60 | 10.71 | 138,896 | -0.02(-0.16%) |
Feb 12, 2004 | 11.10 | 11.10 | 10.71 | 10.72 | 221,543 | -0.19(-1.75%) |
Feb 11, 2004 | 10.43 | 11.14 | 10.41 | 10.91 | 174,629 | -0.24(-2.18%) |
Feb 10, 2004 | 11.16 | 11.24 | 10.50 | 11.16 | 307,648 | +0.05(+0.47%) |
Feb 09, 2004 | 11.10 | 11.19 | 10.84 | 11.10 | 302,230 | +0.15(+1.41%) |
Feb 06, 2004 | 10.93 | 11.23 | 10.93 | 10.95 | 495,879 | -0.10(-0.93%) |
Feb 05, 2004 | 11.00 | 11.28 | 10.06 | 11.05 | 942,193 | -3.00(-21.36%) |
Feb 04, 2004 | 14.16 | 14.49 | 13.88 | 14.05 | 911,878 | -0.26(-1.82%) |
Feb 03, 2004 | 14.11 | 14.45 | 13.78 | 14.31 | 705,665 | +0.12(+0.86%) |