Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.88 | 11.97 | 11.83 | 11.90 | 213,426 | +0.07(+0.62%) |
Apr 29, 2004 | 12.06 | 12.09 | 11.73 | 11.83 | 262,851 | -0.26(-2.14%) |
Apr 28, 2004 | 12.23 | 12.24 | 12.07 | 12.09 | 274,982 | -0.15(-1.24%) |
Apr 27, 2004 | 12.19 | 12.31 | 12.12 | 12.24 | 387,312 | +0.19(+1.61%) |
Apr 26, 2004 | 12.24 | 12.28 | 12.02 | 12.04 | 274,084 | +0.06(+0.50%) |
Apr 23, 2004 | 12.06 | 12.06 | 11.91 | 11.98 | 127,157 | -0.07(-0.61%) |
Apr 22, 2004 | 11.82 | 12.06 | 11.78 | 12.06 | 246,226 | +0.22(+1.84%) |
Apr 21, 2004 | 11.77 | 11.86 | 11.70 | 11.84 | 331,147 | -0.06(-0.47%) |
Apr 20, 2004 | 12.10 | 12.10 | 11.85 | 11.90 | 238,587 | -0.23(-1.87%) |
Apr 19, 2004 | 12.19 | 12.19 | 12.05 | 12.12 | 562,546 | -0.01(-0.06%) |
Apr 16, 2004 | 12.09 | 12.13 | 12.04 | 12.13 | 612,420 | +0.09(+0.78%) |
Apr 15, 2004 | 11.95 | 12.04 | 11.93 | 12.04 | 515,817 | +0.19(+1.58%) |
Apr 14, 2004 | 11.78 | 11.89 | 11.72 | 11.85 | 673,078 | +0.02(+0.17%) |
Apr 13, 2004 | 12.04 | 12.04 | 11.82 | 11.83 | 594,447 | -0.14(-1.17%) |
Apr 12, 2004 | 11.82 | 12.00 | 11.82 | 11.97 | 510,425 | +0.21(+1.82%) |
Apr 08, 2004 | 11.73 | 11.81 | 11.69 | 11.76 | 479,422 | +0.10(+0.90%) |
Apr 07, 2004 | 11.57 | 11.70 | 11.52 | 11.65 | 276,330 | +0.01(+0.10%) |
Apr 06, 2004 | 11.63 | 11.69 | 11.58 | 11.64 | 253,864 | +0.00(+0.00%) |
Apr 05, 2004 | 11.60 | 11.65 | 11.55 | 11.64 | 354,961 | +0.07(+0.64%) |
Apr 02, 2004 | 11.60 | 11.60 | 11.49 | 11.57 | 257,009 | +0.08(+0.70%) |
Apr 01, 2004 | 11.68 | 11.69 | 11.48 | 11.49 | 330,248 | -0.14(-1.19%) |
Mar 31, 2004 | 11.63 | 11.67 | 11.48 | 11.62 | 604,332 | +0.08(+0.73%) |
Mar 30, 2004 | 11.35 | 11.56 | 11.35 | 11.54 | 274,084 | +0.22(+1.91%) |
Mar 29, 2004 | 11.35 | 11.38 | 11.28 | 11.32 | 309,580 | +0.04(+0.32%) |
Mar 26, 2004 | 11.17 | 11.35 | 11.16 | 11.29 | 217,919 | +0.13(+1.16%) |
Mar 25, 2004 | 11.24 | 11.24 | 11.13 | 11.16 | 315,870 | -0.07(-0.65%) |
Mar 24, 2004 | 11.46 | 11.49 | 11.16 | 11.23 | 619,160 | -0.21(-1.81%) |
Mar 23, 2004 | 11.55 | 11.56 | 11.35 | 11.44 | 263,300 | -0.09(-0.75%) |
Mar 22, 2004 | 11.62 | 11.62 | 11.48 | 11.53 | 380,572 | -0.12(-0.99%) |
Mar 19, 2004 | 11.86 | 11.86 | 11.62 | 11.64 | 245,327 | -0.21(-1.80%) |
Mar 18, 2004 | 11.80 | 11.89 | 11.75 | 11.86 | 393,602 | +0.07(+0.62%) |
Mar 17, 2004 | 11.70 | 11.82 | 11.64 | 11.78 | 345,076 | +0.18(+1.53%) |
Mar 16, 2004 | 11.64 | 11.65 | 11.52 | 11.60 | 312,276 | -0.01(-0.06%) |
Mar 15, 2004 | 11.66 | 11.73 | 11.57 | 11.61 | 208,932 | +0.03(+0.27%) |
Mar 12, 2004 | 11.42 | 11.61 | 11.42 | 11.58 | 277,229 | +0.14(+1.25%) |
Mar 11, 2004 | 11.58 | 11.64 | 11.44 | 11.44 | 379,673 | -0.22(-1.93%) |
Mar 10, 2004 | 11.91 | 11.91 | 11.63 | 11.66 | 359,454 | -0.21(-1.78%) |
Mar 09, 2004 | 11.94 | 11.94 | 11.82 | 11.87 | 173,436 | -0.09(-0.76%) |
Mar 08, 2004 | 11.97 | 12.04 | 11.92 | 11.96 | 309,130 | +0.05(+0.39%) |
Mar 05, 2004 | 11.76 | 11.95 | 11.76 | 11.92 | 243,979 | +0.17(+1.46%) |
Mar 04, 2004 | 11.81 | 11.81 | 11.74 | 11.75 | 228,253 | -0.05(-0.45%) |
Mar 03, 2004 | 11.83 | 11.84 | 11.69 | 11.80 | 283,070 | +0.00(+0.02%) |
Mar 02, 2004 | 11.93 | 11.96 | 11.80 | 11.80 | 479,422 | -0.13(-1.10%) |
Mar 01, 2004 | 11.77 | 11.94 | 11.74 | 11.93 | 458,304 | +0.20(+1.75%) |
Feb 27, 2004 | 11.68 | 11.75 | 11.65 | 11.72 | 190,960 | +0.07(+0.59%) |
Feb 26, 2004 | 11.64 | 11.68 | 11.59 | 11.66 | 184,669 | +0.02(+0.15%) |
Feb 25, 2004 | 11.55 | 11.64 | 11.52 | 11.64 | 359,005 | +0.07(+0.60%) |
Feb 24, 2004 | 11.52 | 11.61 | 11.47 | 11.57 | 474,929 | +0.02(+0.19%) |
Feb 23, 2004 | 11.45 | 11.56 | 11.45 | 11.55 | 186,466 | +0.13(+1.11%) |
Feb 20, 2004 | 11.54 | 11.54 | 11.38 | 11.42 | 243,979 | -0.06(-0.56%) |
Feb 19, 2004 | 11.53 | 11.54 | 11.45 | 11.48 | 498,293 | +0.04(+0.39%) |
Feb 18, 2004 | 11.62 | 11.62 | 11.44 | 11.44 | 345,974 | -0.17(-1.44%) |
Feb 17, 2004 | 11.58 | 11.61 | 11.55 | 11.61 | 338,336 | +0.10(+0.89%) |
Feb 13, 2004 | 11.54 | 11.55 | 11.41 | 11.50 | 255,212 | -0.04(-0.31%) |
Feb 12, 2004 | 11.50 | 11.57 | 11.43 | 11.54 | 158,609 | +0.01(+0.08%) |
Feb 11, 2004 | 11.35 | 11.53 | 11.31 | 11.53 | 193,206 | +0.18(+1.59%) |
Feb 10, 2004 | 11.22 | 11.39 | 11.20 | 11.35 | 555,806 | +0.14(+1.21%) |
Feb 09, 2004 | 11.12 | 11.25 | 11.12 | 11.21 | 287,563 | +0.16(+1.49%) |
Feb 06, 2004 | 11.03 | 11.08 | 10.95 | 11.05 | 199,047 | +0.07(+0.63%) |
Feb 05, 2004 | 11.08 | 11.10 | 10.92 | 10.98 | 197,699 | -0.13(-1.18%) |
Feb 04, 2004 | 11.16 | 11.17 | 10.93 | 11.11 | 301,043 | -0.08(-0.72%) |
Feb 03, 2004 | 11.19 | 11.22 | 11.15 | 11.19 | 643,423 | -0.03(-0.28%) |