Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.74 | 10.82 | 10.61 | 10.65 | 2,907,102 | +0.02(+0.14%) |
Apr 29, 2004 | 10.91 | 11.04 | 10.42 | 10.63 | 4,369,198 | -0.18(-1.62%) |
Apr 28, 2004 | 11.28 | 11.43 | 10.79 | 10.81 | 4,545,176 | -0.48(-4.22%) |
Apr 27, 2004 | 11.36 | 11.36 | 11.12 | 11.28 | 6,698,251 | +0.67(+6.28%) |
Apr 26, 2004 | 10.49 | 10.71 | 10.46 | 10.62 | 3,706,624 | +0.16(+1.49%) |
Apr 23, 2004 | 10.45 | 10.55 | 10.37 | 10.46 | 2,523,275 | -0.24(-2.29%) |
Apr 22, 2004 | 10.45 | 10.75 | 10.44 | 10.70 | 4,599,216 | +0.46(+4.48%) |
Apr 21, 2004 | 10.08 | 10.34 | 9.996 | 10.24 | 4,880,966 | +0.17(+1.65%) |
Apr 20, 2004 | 10.38 | 10.42 | 10.08 | 10.08 | 3,581,453 | -0.30(-2.92%) |
Apr 19, 2004 | 10.52 | 10.53 | 10.27 | 10.38 | 2,659,762 | -0.13(-1.24%) |
Apr 16, 2004 | 10.61 | 10.65 | 10.48 | 10.51 | 3,070,609 | +0.01(+0.08%) |
Apr 15, 2004 | 10.72 | 10.72 | 10.40 | 10.50 | 3,815,629 | +0.01(+0.12%) |
Apr 14, 2004 | 10.29 | 10.64 | 10.18 | 10.49 | 4,421,390 | -0.04(-0.35%) |
Apr 13, 2004 | 10.76 | 10.76 | 10.49 | 10.53 | 4,530,626 | -0.23(-2.15%) |
Apr 12, 2004 | 10.93 | 10.98 | 10.70 | 10.76 | 3,088,160 | -0.20(-1.80%) |
Apr 08, 2004 | 11.21 | 11.25 | 10.89 | 10.96 | 1,760,011 | -0.21(-1.86%) |
Apr 07, 2004 | 11.37 | 11.39 | 11.15 | 11.16 | 1,684,724 | -0.18(-1.58%) |
Apr 06, 2004 | 11.17 | 11.41 | 11.16 | 11.34 | 3,819,555 | +0.20(+1.77%) |
Apr 05, 2004 | 11.46 | 11.48 | 10.93 | 11.15 | 5,278,187 | -0.30(-2.63%) |
Apr 02, 2004 | 11.86 | 11.86 | 11.37 | 11.45 | 5,987,179 | -0.57(-4.74%) |
Apr 01, 2004 | 12.06 | 12.20 | 11.95 | 12.02 | 2,371,777 | -0.02(-0.18%) |
Mar 31, 2004 | 12.10 | 12.28 | 11.93 | 12.04 | 3,236,656 | -0.02(-0.20%) |
Mar 30, 2004 | 11.75 | 12.12 | 11.68 | 12.06 | 3,179,844 | +0.31(+2.62%) |
Mar 29, 2004 | 11.81 | 11.88 | 11.68 | 11.75 | 2,066,702 | -0.03(-0.26%) |
Mar 26, 2004 | 11.82 | 11.93 | 11.75 | 11.78 | 1,690,959 | -0.04(-0.31%) |
Mar 25, 2004 | 11.72 | 11.93 | 11.63 | 11.82 | 2,049,382 | +0.17(+1.49%) |
Mar 24, 2004 | 11.73 | 11.96 | 11.58 | 11.65 | 2,704,565 | -0.05(-0.39%) |
Mar 23, 2004 | 11.86 | 11.96 | 11.63 | 11.69 | 2,414,502 | -0.03(-0.30%) |
Mar 22, 2004 | 11.79 | 11.79 | 11.61 | 11.73 | 1,955,619 | -0.13(-1.10%) |
Mar 19, 2004 | 11.91 | 11.97 | 11.83 | 11.86 | 1,791,650 | -0.06(-0.47%) |
Mar 18, 2004 | 11.85 | 12.00 | 11.83 | 11.91 | 2,631,587 | +0.02(+0.13%) |
Mar 17, 2004 | 12.04 | 12.12 | 11.76 | 11.90 | 3,313,329 | -0.14(-1.15%) |
Mar 16, 2004 | 12.18 | 12.19 | 11.85 | 12.04 | 3,563,671 | +0.02(+0.14%) |
Mar 15, 2004 | 12.18 | 12.39 | 12.02 | 12.02 | 2,778,929 | -0.16(-1.28%) |
Mar 12, 2004 | 12.00 | 12.18 | 11.81 | 12.18 | 2,501,105 | +0.38(+3.19%) |
Mar 11, 2004 | 11.76 | 12.06 | 11.72 | 11.80 | 2,981,696 | -0.16(-1.32%) |
Mar 10, 2004 | 12.36 | 12.47 | 11.95 | 11.96 | 3,456,975 | -0.24(-1.97%) |
Mar 09, 2004 | 12.28 | 12.37 | 12.13 | 12.20 | 2,238,524 | -0.08(-0.67%) |
Mar 08, 2004 | 12.50 | 12.59 | 12.16 | 12.28 | 3,685,146 | -0.22(-1.73%) |
Mar 05, 2004 | 12.09 | 12.56 | 12.06 | 12.50 | 5,928,982 | +0.60(+5.00%) |
Mar 04, 2004 | 11.67 | 12.02 | 11.59 | 11.90 | 3,197,165 | +0.27(+2.36%) |
Mar 03, 2004 | 11.71 | 11.73 | 11.48 | 11.63 | 2,591,403 | -0.08(-0.65%) |
Mar 02, 2004 | 11.94 | 12.02 | 11.60 | 11.70 | 5,019,762 | -0.24(-2.03%) |
Mar 01, 2004 | 11.45 | 12.04 | 11.45 | 11.94 | 7,040,969 | +0.52(+4.57%) |
Feb 27, 2004 | 10.99 | 11.48 | 10.92 | 11.42 | 7,817,628 | +0.55(+5.08%) |
Feb 26, 2004 | 10.19 | 10.88 | 10.11 | 10.87 | 8,971,878 | +0.68(+6.72%) |
Feb 25, 2004 | 10.07 | 10.22 | 9.816 | 10.19 | 2,994,398 | +0.13(+1.27%) |
Feb 24, 2004 | 9.916 | 10.12 | 9.914 | 10.06 | 2,253,766 | +0.14(+1.44%) |
Feb 23, 2004 | 9.998 | 10.06 | 9.873 | 9.916 | 1,864,628 | -0.02(-0.15%) |
Feb 20, 2004 | 10.18 | 10.18 | 9.905 | 9.931 | 2,103,884 | -0.20(-1.97%) |
Feb 19, 2004 | 10.28 | 10.28 | 10.05 | 10.13 | 1,681,491 | +0.03(+0.32%) |
Feb 18, 2004 | 10.13 | 10.20 | 9.994 | 10.10 | 2,352,840 | -0.15(-1.48%) |
Feb 17, 2004 | 10.07 | 10.31 | 10.07 | 10.25 | 2,181,943 | +0.29(+2.91%) |
Feb 13, 2004 | 10.18 | 10.28 | 9.951 | 9.959 | 2,687,475 | -0.22(-2.17%) |
Feb 12, 2004 | 10.10 | 10.28 | 10.01 | 10.18 | 3,175,457 | +0.10(+1.01%) |
Feb 11, 2004 | 9.689 | 10.14 | 9.604 | 10.08 | 5,230,381 | +0.39(+4.02%) |
Feb 10, 2004 | 9.732 | 9.754 | 9.626 | 9.689 | 2,249,609 | -0.04(-0.40%) |
Feb 09, 2004 | 9.738 | 9.784 | 9.637 | 9.728 | 2,894,631 | -0.00(-0.04%) |
Feb 06, 2004 | 9.409 | 9.769 | 9.409 | 9.732 | 3,553,047 | +0.35(+3.76%) |
Feb 05, 2004 | 9.351 | 9.498 | 9.147 | 9.379 | 2,537,363 | +0.03(+0.30%) |
Feb 04, 2004 | 9.569 | 9.613 | 9.310 | 9.351 | 2,712,648 | -0.23(-2.37%) |
Feb 03, 2004 | 9.440 | 9.656 | 9.383 | 9.578 | 2,453,069 | +0.15(+1.56%) |