Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.10 | 12.30 | 11.84 | 11.94 | 340,000 | -0.06(-0.50%) |
Apr 29, 2004 | 12.29 | 12.57 | 11.90 | 12.00 | 331,900 | -0.29(-2.36%) |
Apr 28, 2004 | 12.56 | 12.57 | 12.10 | 12.29 | 216,100 | -0.46(-3.61%) |
Apr 27, 2004 | 12.28 | 12.93 | 12.21 | 12.75 | 434,500 | +0.53(+4.34%) |
Apr 26, 2004 | 12.58 | 12.70 | 12.15 | 12.22 | 167,400 | -0.28(-2.24%) |
Apr 23, 2004 | 12.70 | 12.75 | 12.39 | 12.50 | 155,100 | -0.27(-2.11%) |
Apr 22, 2004 | 12.48 | 12.77 | 12.43 | 12.77 | 217,200 | +0.29(+2.32%) |
Apr 21, 2004 | 12.05 | 12.49 | 12.03 | 12.48 | 170,200 | +0.43(+3.57%) |
Apr 20, 2004 | 12.48 | 12.68 | 12.05 | 12.05 | 161,500 | -0.44(-3.52%) |
Apr 19, 2004 | 12.28 | 12.59 | 12.14 | 12.49 | 153,800 | +0.16(+1.30%) |
Apr 16, 2004 | 12.28 | 12.51 | 12.19 | 12.33 | 118,500 | -0.05(-0.40%) |
Apr 15, 2004 | 12.60 | 12.65 | 12.11 | 12.38 | 202,700 | -0.22(-1.75%) |
Apr 14, 2004 | 12.50 | 12.81 | 12.38 | 12.60 | 216,600 | +0.10(+0.80%) |
Apr 13, 2004 | 12.92 | 13.00 | 12.30 | 12.50 | 513,300 | -0.42(-3.25%) |
Apr 12, 2004 | 12.61 | 12.94 | 12.61 | 12.92 | 249,800 | +0.31(+2.46%) |
Apr 08, 2004 | 13.00 | 13.01 | 12.51 | 12.61 | 549,800 | -0.29(-2.25%) |
Apr 07, 2004 | 12.65 | 12.96 | 12.55 | 12.90 | 178,900 | +0.19(+1.49%) |
Apr 06, 2004 | 12.68 | 12.91 | 12.67 | 12.71 | 245,000 | -0.14(-1.09%) |
Apr 05, 2004 | 12.68 | 12.92 | 12.50 | 12.85 | 286,200 | +0.18(+1.42%) |
Apr 02, 2004 | 12.50 | 12.72 | 12.40 | 12.67 | 405,900 | +0.35(+2.84%) |
Apr 01, 2004 | 11.55 | 12.32 | 11.51 | 12.32 | 674,300 | +0.67(+5.75%) |
Mar 31, 2004 | 11.55 | 11.65 | 11.46 | 11.65 | 234,800 | +0.15(+1.30%) |
Mar 30, 2004 | 11.57 | 11.60 | 11.25 | 11.50 | 361,100 | -0.20(-1.71%) |
Mar 29, 2004 | 11.48 | 11.74 | 11.38 | 11.70 | 483,400 | +0.22(+1.92%) |
Mar 26, 2004 | 11.48 | 11.62 | 11.41 | 11.48 | 190,400 | -0.07(-0.61%) |
Mar 25, 2004 | 11.47 | 11.70 | 11.43 | 11.55 | 341,900 | +0.18(+1.58%) |
Mar 24, 2004 | 11.28 | 11.50 | 11.15 | 11.37 | 381,800 | +0.09(+0.80%) |
Mar 23, 2004 | 11.25 | 11.28 | 11.16 | 11.28 | 279,400 | +0.10(+0.89%) |
Mar 22, 2004 | 11.20 | 11.32 | 11.02 | 11.18 | 345,400 | -0.07(-0.62%) |
Mar 19, 2004 | 11.43 | 11.43 | 11.20 | 11.25 | 239,600 | -0.07(-0.62%) |
Mar 18, 2004 | 11.28 | 11.40 | 11.17 | 11.32 | 211,400 | -0.06(-0.53%) |
Mar 17, 2004 | 11.40 | 11.49 | 11.34 | 11.38 | 195,700 | +0.08(+0.71%) |
Mar 16, 2004 | 11.32 | 11.50 | 11.25 | 11.30 | 349,600 | +0.01(+0.09%) |
Mar 15, 2004 | 11.35 | 11.40 | 11.25 | 11.29 | 425,200 | -0.14(-1.22%) |
Mar 12, 2004 | 10.96 | 11.43 | 10.96 | 11.43 | 421,400 | +0.43(+3.91%) |
Mar 11, 2004 | 11.09 | 11.19 | 10.87 | 11.00 | 468,500 | -0.19(-1.70%) |
Mar 10, 2004 | 11.43 | 11.55 | 11.19 | 11.19 | 272,300 | -0.27(-2.36%) |
Mar 09, 2004 | 11.35 | 11.57 | 11.32 | 11.46 | 816,200 | -0.04(-0.35%) |
Mar 08, 2004 | 11.32 | 11.59 | 11.32 | 11.50 | 393,200 | +0.04(+0.35%) |
Mar 05, 2004 | 11.30 | 11.53 | 11.27 | 11.46 | 264,100 | -0.07(-0.61%) |
Mar 04, 2004 | 11.30 | 11.58 | 11.28 | 11.53 | 415,300 | +0.19(+1.68%) |
Mar 03, 2004 | 11.19 | 11.34 | 10.95 | 11.34 | 709,200 | +0.09(+0.80%) |
Mar 02, 2004 | 11.35 | 11.41 | 11.13 | 11.25 | 318,600 | -0.20(-1.75%) |
Mar 01, 2004 | 11.25 | 11.46 | 11.10 | 11.45 | 231,700 | +0.15(+1.33%) |
Feb 27, 2004 | 11.23 | 11.35 | 11.08 | 11.30 | 189,200 | -0.01(-0.09%) |
Feb 26, 2004 | 11.18 | 11.36 | 10.99 | 11.31 | 302,200 | -0.04(-0.35%) |
Feb 25, 2004 | 11.00 | 11.35 | 10.96 | 11.35 | 274,000 | +0.28(+2.53%) |
Feb 24, 2004 | 11.15 | 11.41 | 10.84 | 11.07 | 403,800 | -0.08(-0.72%) |
Feb 23, 2004 | 11.50 | 11.50 | 11.15 | 11.15 | 432,700 | -0.41(-3.55%) |
Feb 20, 2004 | 11.61 | 11.77 | 11.38 | 11.56 | 329,600 | -0.06(-0.52%) |
Feb 19, 2004 | 11.80 | 11.82 | 11.55 | 11.62 | 593,500 | -0.18(-1.53%) |
Feb 18, 2004 | 11.70 | 11.90 | 11.70 | 11.80 | 610,900 | +0.00(+0.00%) |
Feb 17, 2004 | 11.55 | 11.82 | 11.55 | 11.80 | 267,200 | +0.19(+1.64%) |
Feb 13, 2004 | 11.73 | 11.80 | 11.54 | 11.61 | 252,700 | -0.12(-1.02%) |
Feb 12, 2004 | 11.72 | 11.83 | 11.65 | 11.73 | 305,600 | -0.12(-1.01%) |
Feb 11, 2004 | 11.60 | 11.85 | 11.55 | 11.85 | 378,600 | +0.08(+0.68%) |
Feb 10, 2004 | 11.40 | 11.82 | 11.38 | 11.77 | 825,800 | +0.37(+3.25%) |
Feb 09, 2004 | 11.63 | 11.65 | 11.30 | 11.40 | 733,000 | -0.33(-2.81%) |
Feb 06, 2004 | 11.14 | 11.80 | 11.12 | 11.73 | 518,500 | +0.63(+5.68%) |
Feb 05, 2004 | 11.25 | 11.30 | 10.70 | 11.10 | 1,086,700 | -0.05(-0.45%) |
Feb 04, 2004 | 11.25 | 11.40 | 11.15 | 11.15 | 361,300 | -0.29(-2.53%) |
Feb 03, 2004 | 11.23 | 11.55 | 11.12 | 11.44 | 369,400 | +0.21(+1.87%) |