Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.67 | 11.67 | 11.57 | 11.59 | 1,628,932 | -0.09(-0.77%) |
Apr 29, 2004 | 11.61 | 11.72 | 11.59 | 11.68 | 1,030,693 | +0.04(+0.36%) |
Apr 28, 2004 | 11.77 | 11.78 | 11.61 | 11.64 | 1,143,199 | -0.11(-0.97%) |
Apr 27, 2004 | 11.82 | 11.90 | 11.73 | 11.76 | 1,022,758 | -0.05(-0.40%) |
Apr 26, 2004 | 11.92 | 11.97 | 11.78 | 11.80 | 1,159,069 | -0.11(-0.96%) |
Apr 23, 2004 | 11.72 | 11.98 | 11.71 | 11.92 | 1,445,861 | +0.15(+1.27%) |
Apr 22, 2004 | 11.84 | 11.84 | 11.58 | 11.77 | 3,865,454 | -0.14(-1.16%) |
Apr 21, 2004 | 11.92 | 11.95 | 11.88 | 11.91 | 1,546,748 | +0.02(+0.16%) |
Apr 20, 2004 | 12.05 | 12.06 | 11.88 | 11.89 | 1,416,105 | -0.19(-1.58%) |
Apr 19, 2004 | 12.09 | 12.14 | 12.03 | 12.08 | 1,084,821 | -0.01(-0.09%) |
Apr 16, 2004 | 12.02 | 12.17 | 12.02 | 12.09 | 1,398,535 | +0.06(+0.53%) |
Apr 15, 2004 | 12.00 | 12.03 | 11.85 | 12.02 | 1,719,617 | +0.03(+0.22%) |
Apr 14, 2004 | 12.10 | 12.11 | 11.90 | 12.00 | 1,570,836 | -0.10(-0.83%) |
Apr 13, 2004 | 12.24 | 12.25 | 12.08 | 12.10 | 1,282,911 | -0.14(-1.11%) |
Apr 12, 2004 | 12.21 | 12.28 | 12.19 | 12.23 | 1,451,812 | +0.02(+0.20%) |
Apr 08, 2004 | 12.23 | 12.36 | 12.15 | 12.21 | 1,348,941 | +0.01(+0.12%) |
Apr 07, 2004 | 12.24 | 12.28 | 12.19 | 12.20 | 1,147,733 | -0.04(-0.35%) |
Apr 06, 2004 | 12.35 | 12.36 | 12.20 | 12.24 | 1,741,154 | -0.13(-1.01%) |
Apr 05, 2004 | 12.47 | 12.47 | 12.29 | 12.36 | 1,361,127 | -0.11(-0.90%) |
Apr 02, 2004 | 12.60 | 12.68 | 12.47 | 12.48 | 2,963,137 | +0.08(+0.66%) |
Apr 01, 2004 | 12.25 | 12.39 | 12.20 | 12.39 | 1,142,349 | +0.14(+1.15%) |
Mar 31, 2004 | 12.08 | 12.25 | 12.03 | 12.25 | 1,407,320 | +0.17(+1.43%) |
Mar 30, 2004 | 11.93 | 12.09 | 11.85 | 12.08 | 1,127,613 | +0.16(+1.32%) |
Mar 29, 2004 | 11.99 | 11.99 | 11.85 | 11.92 | 1,231,050 | -0.07(-0.59%) |
Mar 26, 2004 | 11.81 | 12.04 | 11.81 | 11.99 | 1,600,592 | +0.20(+1.69%) |
Mar 25, 2004 | 11.89 | 11.89 | 11.69 | 11.79 | 1,500,272 | -0.10(-0.86%) |
Mar 24, 2004 | 11.97 | 12.04 | 11.86 | 11.90 | 1,628,081 | -0.07(-0.56%) |
Mar 23, 2004 | 11.93 | 12.03 | 11.91 | 11.96 | 1,204,978 | +0.06(+0.52%) |
Mar 22, 2004 | 11.96 | 11.96 | 11.80 | 11.90 | 1,115,994 | -0.05(-0.44%) |
Mar 19, 2004 | 11.79 | 12.00 | 11.77 | 11.96 | 1,000,653 | +0.22(+1.83%) |
Mar 18, 2004 | 11.78 | 11.82 | 11.59 | 11.74 | 960,979 | -0.09(-0.73%) |
Mar 17, 2004 | 11.78 | 11.85 | 11.78 | 11.83 | 771,390 | +0.07(+0.63%) |
Mar 16, 2004 | 11.75 | 11.81 | 11.74 | 11.75 | 880,212 | +0.00(+0.02%) |
Mar 15, 2004 | 11.87 | 11.93 | 11.70 | 11.75 | 1,254,289 | -0.14(-1.17%) |
Mar 12, 2004 | 11.74 | 11.89 | 11.66 | 11.89 | 1,868,964 | +0.15(+1.31%) |
Mar 11, 2004 | 11.56 | 11.79 | 11.53 | 11.74 | 2,160,007 | +0.18(+1.54%) |
Mar 10, 2004 | 11.56 | 11.64 | 11.47 | 11.56 | 1,538,246 | +0.01(+0.11%) |
Mar 09, 2004 | 11.67 | 11.68 | 11.48 | 11.55 | 2,140,736 | -0.11(-0.92%) |
Mar 08, 2004 | 11.67 | 11.75 | 11.63 | 11.65 | 1,543,347 | -0.03(-0.27%) |
Mar 05, 2004 | 11.69 | 11.85 | 11.67 | 11.69 | 1,361,410 | -0.05(-0.41%) |
Mar 04, 2004 | 11.75 | 11.76 | 11.69 | 11.73 | 1,243,520 | -0.05(-0.40%) |
Mar 03, 2004 | 11.65 | 11.78 | 11.65 | 11.78 | 2,701,567 | -0.09(-0.74%) |
Mar 02, 2004 | 12.11 | 12.12 | 11.85 | 11.87 | 2,045,233 | -0.19(-1.59%) |
Mar 01, 2004 | 11.94 | 12.08 | 11.91 | 12.06 | 1,055,065 | +0.10(+0.86%) |
Feb 27, 2004 | 11.74 | 12.01 | 11.73 | 11.96 | 1,815,120 | +0.22(+1.89%) |
Feb 26, 2004 | 11.64 | 11.74 | 11.63 | 11.74 | 691,757 | +0.07(+0.56%) |
Feb 25, 2004 | 11.67 | 11.69 | 11.61 | 11.67 | 1,115,427 | -0.04(-0.35%) |
Feb 24, 2004 | 11.69 | 11.74 | 11.62 | 11.71 | 1,246,920 | +0.02(+0.20%) |
Feb 23, 2004 | 11.57 | 11.71 | 11.54 | 11.69 | 1,437,643 | +0.11(+0.96%) |
Feb 20, 2004 | 11.40 | 11.62 | 11.40 | 11.58 | 1,849,410 | +0.16(+1.39%) |
Feb 19, 2004 | 11.50 | 11.53 | 11.42 | 11.42 | 779,042 | -0.02(-0.19%) |
Feb 18, 2004 | 11.37 | 11.46 | 11.36 | 11.44 | 1,048,263 | +0.03(+0.25%) |
Feb 17, 2004 | 11.29 | 11.48 | 11.29 | 11.41 | 1,709,981 | +0.06(+0.51%) |
Feb 13, 2004 | 11.46 | 11.46 | 11.27 | 11.35 | 1,296,514 | -0.12(-1.06%) |
Feb 12, 2004 | 11.50 | 11.57 | 11.48 | 11.48 | 1,564,885 | -0.04(-0.32%) |
Feb 11, 2004 | 11.46 | 11.54 | 11.39 | 11.51 | 1,519,826 | +0.09(+0.82%) |
Feb 10, 2004 | 11.17 | 11.51 | 11.12 | 11.42 | 2,768,164 | +0.26(+2.34%) |
Feb 09, 2004 | 10.89 | 11.29 | 10.89 | 11.16 | 2,430,078 | +0.17(+1.53%) |
Feb 06, 2004 | 10.81 | 11.05 | 10.81 | 10.99 | 2,833,060 | +0.14(+1.28%) |
Feb 05, 2004 | 10.55 | 11.06 | 10.05 | 10.85 | 14,084,254 | +0.98(+9.98%) |
Feb 04, 2004 | 9.916 | 9.976 | 9.849 | 9.866 | 2,153,205 | -0.09(-0.87%) |
Feb 03, 2004 | 10.02 | 10.02 | 9.924 | 9.953 | 3,538,137 | -0.05(-0.51%) |