Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.51 | 11.51 | 11.36 | 11.36 | 706,158 | -0.11(-0.92%) |
Apr 29, 2004 | 11.56 | 11.58 | 11.37 | 11.47 | 595,578 | -0.05(-0.45%) |
Apr 28, 2004 | 11.63 | 11.64 | 11.50 | 11.52 | 403,034 | -0.17(-1.46%) |
Apr 27, 2004 | 11.71 | 11.79 | 11.66 | 11.69 | 420,979 | +0.01(+0.12%) |
Apr 26, 2004 | 11.74 | 11.77 | 11.63 | 11.68 | 1,021,892 | -0.05(-0.39%) |
Apr 23, 2004 | 11.72 | 11.75 | 11.67 | 11.72 | 1,237,717 | +0.04(+0.32%) |
Apr 22, 2004 | 11.52 | 11.72 | 11.50 | 11.68 | 1,293,007 | +0.14(+1.18%) |
Apr 21, 2004 | 11.51 | 11.57 | 11.45 | 11.55 | 416,614 | +0.06(+0.56%) |
Apr 20, 2004 | 11.71 | 11.71 | 11.48 | 11.48 | 1,288,642 | -0.20(-1.73%) |
Apr 19, 2004 | 11.65 | 11.69 | 11.61 | 11.69 | 1,685,856 | +0.02(+0.21%) |
Apr 16, 2004 | 11.62 | 11.68 | 11.56 | 11.66 | 441,834 | +0.06(+0.55%) |
Apr 15, 2004 | 11.61 | 11.64 | 11.52 | 11.60 | 465,598 | +0.00(+0.02%) |
Apr 14, 2004 | 11.48 | 11.61 | 11.47 | 11.60 | 259,474 | +0.04(+0.32%) |
Apr 13, 2004 | 11.72 | 11.73 | 11.53 | 11.56 | 545,138 | -0.13(-1.13%) |
Apr 12, 2004 | 11.63 | 11.69 | 11.63 | 11.69 | 595,093 | +0.10(+0.89%) |
Apr 08, 2004 | 11.75 | 11.75 | 11.55 | 11.59 | 369,084 | -0.05(-0.44%) |
Apr 07, 2004 | 11.70 | 11.70 | 11.59 | 11.64 | 648,443 | -0.03(-0.26%) |
Apr 06, 2004 | 11.70 | 11.70 | 11.63 | 11.67 | 1,788,676 | -0.06(-0.48%) |
Apr 05, 2004 | 11.67 | 11.74 | 11.64 | 11.73 | 598,488 | +0.08(+0.67%) |
Apr 02, 2004 | 11.64 | 11.67 | 11.58 | 11.65 | 761,448 | +0.13(+1.11%) |
Apr 01, 2004 | 11.47 | 11.53 | 11.44 | 11.52 | 738,168 | +0.07(+0.63%) |
Mar 31, 2004 | 11.45 | 11.49 | 11.39 | 11.45 | 299,244 | -0.00(-0.04%) |
Mar 30, 2004 | 11.42 | 11.47 | 11.39 | 11.45 | 773,088 | +0.03(+0.29%) |
Mar 29, 2004 | 11.37 | 11.47 | 11.36 | 11.42 | 1,714,956 | +0.10(+0.87%) |
Mar 26, 2004 | 11.33 | 11.40 | 11.32 | 11.32 | 809,948 | -0.02(-0.20%) |
Mar 25, 2004 | 11.23 | 11.35 | 11.18 | 11.34 | 547,563 | +0.19(+1.72%) |
Mar 24, 2004 | 11.14 | 11.21 | 11.05 | 11.15 | 602,853 | +0.02(+0.22%) |
Mar 23, 2004 | 11.15 | 11.21 | 11.08 | 11.13 | 839,533 | +0.02(+0.20%) |
Mar 22, 2004 | 11.17 | 11.19 | 11.05 | 11.10 | 896,763 | -0.15(-1.37%) |
Mar 19, 2004 | 11.39 | 11.39 | 11.26 | 11.26 | 253,169 | -0.12(-1.07%) |
Mar 18, 2004 | 11.41 | 11.43 | 11.29 | 11.38 | 354,534 | -0.06(-0.52%) |
Mar 17, 2004 | 11.39 | 11.46 | 11.36 | 11.44 | 861,358 | +0.10(+0.85%) |
Mar 16, 2004 | 11.39 | 11.39 | 11.23 | 11.34 | 1,179,517 | +0.06(+0.53%) |
Mar 15, 2004 | 11.37 | 11.40 | 11.26 | 11.28 | 1,315,317 | -0.16(-1.44%) |
Mar 12, 2004 | 11.39 | 11.45 | 11.33 | 11.45 | 733,318 | +0.15(+1.37%) |
Mar 11, 2004 | 11.40 | 11.52 | 11.29 | 11.29 | 1,002,977 | -0.19(-1.62%) |
Mar 10, 2004 | 11.63 | 11.67 | 11.48 | 11.48 | 686,758 | -0.16(-1.38%) |
Mar 09, 2004 | 11.69 | 11.69 | 11.59 | 11.64 | 1,466,636 | -0.04(-0.34%) |
Mar 08, 2004 | 11.84 | 11.86 | 11.68 | 11.68 | 1,296,402 | -0.16(-1.38%) |
Mar 05, 2004 | 11.76 | 11.90 | 11.75 | 11.84 | 607,703 | +0.01(+0.07%) |
Mar 04, 2004 | 11.80 | 11.83 | 11.75 | 11.83 | 1,101,917 | +0.05(+0.38%) |
Mar 03, 2004 | 11.76 | 11.80 | 11.69 | 11.79 | 544,653 | -0.01(-0.12%) |
Mar 02, 2004 | 11.85 | 11.88 | 11.76 | 11.80 | 590,243 | -0.05(-0.45%) |
Mar 01, 2004 | 11.76 | 11.88 | 11.75 | 11.86 | 467,538 | +0.09(+0.77%) |
Feb 27, 2004 | 11.81 | 11.85 | 11.72 | 11.77 | 854,568 | +0.02(+0.19%) |
Feb 26, 2004 | 11.77 | 11.81 | 11.71 | 11.74 | 969,512 | -0.05(-0.42%) |
Feb 25, 2004 | 11.73 | 11.80 | 11.72 | 11.79 | 634,378 | +0.03(+0.25%) |
Feb 24, 2004 | 11.74 | 11.81 | 11.69 | 11.76 | 1,757,151 | -0.01(-0.05%) |
Feb 23, 2004 | 11.83 | 11.83 | 11.69 | 11.77 | 805,098 | -0.06(-0.49%) |
Feb 20, 2004 | 11.86 | 11.86 | 11.73 | 11.83 | 533,983 | +0.04(+0.31%) |
Feb 19, 2004 | 11.96 | 11.96 | 11.79 | 11.79 | 519,433 | -0.06(-0.47%) |
Feb 18, 2004 | 11.92 | 11.92 | 11.83 | 11.85 | 999,097 | -0.08(-0.64%) |
Feb 17, 2004 | 11.93 | 11.94 | 11.87 | 11.92 | 775,998 | +0.12(+1.03%) |
Feb 13, 2004 | 11.93 | 11.93 | 11.77 | 11.80 | 377,814 | -0.07(-0.56%) |
Feb 12, 2004 | 11.92 | 11.94 | 11.86 | 11.87 | 601,883 | -0.08(-0.66%) |
Feb 11, 2004 | 11.82 | 11.95 | 11.80 | 11.94 | 1,024,317 | +0.11(+0.91%) |
Feb 10, 2004 | 11.80 | 11.86 | 11.78 | 11.84 | 600,913 | +0.03(+0.26%) |
Feb 09, 2004 | 11.79 | 11.85 | 11.77 | 11.81 | 489,363 | -0.04(-0.30%) |
Feb 06, 2004 | 11.76 | 11.84 | 11.68 | 11.84 | 1,244,507 | +0.16(+1.36%) |
Feb 05, 2004 | 11.72 | 11.73 | 11.66 | 11.68 | 1,505,436 | -0.02(-0.16%) |
Feb 04, 2004 | 11.70 | 11.76 | 11.67 | 11.70 | 554,838 | -0.05(-0.44%) |
Feb 03, 2004 | 11.73 | 11.77 | 11.69 | 11.75 | 1,032,077 | +0.01(+0.09%) |