Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.20 | 11.26 | 11.14 | 11.14 | 66,816 | -0.06(-0.52%) |
Apr 29, 2004 | 11.22 | 11.31 | 11.13 | 11.20 | 212,483 | -0.09(-0.83%) |
Apr 28, 2004 | 11.46 | 11.52 | 11.29 | 11.29 | 58,654 | -0.25(-2.19%) |
Apr 27, 2004 | 11.51 | 11.66 | 11.47 | 11.54 | 139,442 | +0.09(+0.76%) |
Apr 26, 2004 | 11.60 | 11.60 | 11.44 | 11.46 | 92,823 | -0.02(-0.19%) |
Apr 23, 2004 | 11.40 | 11.49 | 11.35 | 11.48 | 94,206 | +0.09(+0.83%) |
Apr 22, 2004 | 11.22 | 11.42 | 11.18 | 11.39 | 101,400 | +0.15(+1.35%) |
Apr 21, 2004 | 11.21 | 11.37 | 11.20 | 11.23 | 300,742 | -0.04(-0.38%) |
Apr 20, 2004 | 11.36 | 11.45 | 11.20 | 11.28 | 91,578 | -0.20(-1.76%) |
Apr 19, 2004 | 11.33 | 11.48 | 11.33 | 11.48 | 101,123 | +0.07(+0.57%) |
Apr 16, 2004 | 11.39 | 11.45 | 11.26 | 11.41 | 326,334 | +0.08(+0.70%) |
Apr 15, 2004 | 11.28 | 11.34 | 11.23 | 11.33 | 38,180 | +0.09(+0.84%) |
Apr 14, 2004 | 11.13 | 11.36 | 11.12 | 11.24 | 50,630 | -0.12(-1.08%) |
Apr 13, 2004 | 11.51 | 11.51 | 11.33 | 11.36 | 135,292 | -0.16(-1.38%) |
Apr 12, 2004 | 11.99 | 11.99 | 11.42 | 11.52 | 244,024 | +0.07(+0.63%) |
Apr 08, 2004 | 11.52 | 11.52 | 11.36 | 11.45 | 74,286 | -0.12(-1.00%) |
Apr 07, 2004 | 11.46 | 11.57 | 11.44 | 11.57 | 100,985 | +0.11(+0.95%) |
Apr 06, 2004 | 11.41 | 11.51 | 11.38 | 11.46 | 62,666 | +0.00(+0.00%) |
Apr 05, 2004 | 11.42 | 11.49 | 11.33 | 11.46 | 65,571 | +0.01(+0.13%) |
Apr 02, 2004 | 11.49 | 11.53 | 11.40 | 11.44 | 167,939 | +0.01(+0.13%) |
Apr 01, 2004 | 11.27 | 11.46 | 11.26 | 11.43 | 105,411 | +0.18(+1.61%) |
Mar 31, 2004 | 11.20 | 11.26 | 11.13 | 11.25 | 100,570 | +0.05(+0.45%) |
Mar 30, 2004 | 11.09 | 11.20 | 11.07 | 11.20 | 61,006 | +0.04(+0.39%) |
Mar 29, 2004 | 11.15 | 11.18 | 11.06 | 11.15 | 254,676 | +0.20(+1.85%) |
Mar 26, 2004 | 10.94 | 11.00 | 10.84 | 10.95 | 150,094 | -0.10(-0.92%) |
Mar 25, 2004 | 10.81 | 11.05 | 10.79 | 11.05 | 297,560 | +0.38(+3.52%) |
Mar 24, 2004 | 10.67 | 10.78 | 10.58 | 10.68 | 140,825 | -0.15(-1.40%) |
Mar 23, 2004 | 10.84 | 10.89 | 10.74 | 10.83 | 135,984 | +0.09(+0.88%) |
Mar 22, 2004 | 10.82 | 10.84 | 10.73 | 10.73 | 210,408 | -0.22(-1.98%) |
Mar 19, 2004 | 11.12 | 11.15 | 10.95 | 10.95 | 76,499 | -0.20(-1.81%) |
Mar 18, 2004 | 11.14 | 11.26 | 11.07 | 11.15 | 100,016 | -0.06(-0.52%) |
Mar 17, 2004 | 11.13 | 11.28 | 11.10 | 11.21 | 170,568 | +0.16(+1.44%) |
Mar 16, 2004 | 11.07 | 11.10 | 10.90 | 11.05 | 295,485 | +0.17(+1.53%) |
Mar 15, 2004 | 11.19 | 11.19 | 10.86 | 10.89 | 129,067 | -0.32(-2.84%) |
Mar 12, 2004 | 11.17 | 11.24 | 11.11 | 11.20 | 133,909 | +0.01(+0.13%) |
Mar 11, 2004 | 11.17 | 11.36 | 11.13 | 11.19 | 328,409 | -0.27(-2.33%) |
Mar 10, 2004 | 11.63 | 11.65 | 11.46 | 11.46 | 261,593 | -0.28(-2.40%) |
Mar 09, 2004 | 11.93 | 11.93 | 11.70 | 11.74 | 107,763 | -0.26(-2.17%) |
Mar 08, 2004 | 12.00 | 12.07 | 11.93 | 12.00 | 132,249 | +0.04(+0.30%) |
Mar 05, 2004 | 11.86 | 12.06 | 11.85 | 11.96 | 117,170 | +0.20(+1.66%) |
Mar 04, 2004 | 11.65 | 11.86 | 11.64 | 11.77 | 160,192 | +0.13(+1.12%) |
Mar 03, 2004 | 11.58 | 11.74 | 11.49 | 11.64 | 269,063 | -0.13(-1.11%) |
Mar 02, 2004 | 11.84 | 11.90 | 11.67 | 11.77 | 111,083 | -0.12(-0.97%) |
Mar 01, 2004 | 11.83 | 11.91 | 11.75 | 11.88 | 171,259 | +0.16(+1.36%) |
Feb 27, 2004 | 11.70 | 11.81 | 11.67 | 11.73 | 192,563 | +0.04(+0.37%) |
Feb 26, 2004 | 11.60 | 11.73 | 11.55 | 11.68 | 225,764 | -0.09(-0.74%) |
Feb 25, 2004 | 11.75 | 11.86 | 11.65 | 11.77 | 122,012 | -0.05(-0.43%) |
Feb 24, 2004 | 11.78 | 11.91 | 11.71 | 11.82 | 145,944 | -0.09(-0.73%) |
Feb 23, 2004 | 12.07 | 12.09 | 11.89 | 11.91 | 92,546 | -0.03(-0.24%) |
Feb 20, 2004 | 12.19 | 12.19 | 11.82 | 11.93 | 150,509 | -0.27(-2.25%) |
Feb 19, 2004 | 12.27 | 12.36 | 12.20 | 12.21 | 169,599 | +0.07(+0.54%) |
Feb 18, 2004 | 12.28 | 12.33 | 12.14 | 12.14 | 109,285 | -0.13(-1.06%) |
Feb 17, 2004 | 12.36 | 12.36 | 12.22 | 12.27 | 114,403 | +0.17(+1.43%) |
Feb 13, 2004 | 12.37 | 12.40 | 12.02 | 12.10 | 198,788 | -0.27(-2.16%) |
Feb 12, 2004 | 12.35 | 12.42 | 12.30 | 12.37 | 100,846 | -0.09(-0.75%) |
Feb 11, 2004 | 12.25 | 12.47 | 12.20 | 12.46 | 109,008 | +0.18(+1.47%) |
Feb 10, 2004 | 12.25 | 12.29 | 12.20 | 12.28 | 153,137 | +0.09(+0.77%) |
Feb 09, 2004 | 12.23 | 12.25 | 12.11 | 12.19 | 88,949 | +0.13(+1.08%) |
Feb 06, 2004 | 11.93 | 12.09 | 11.93 | 12.06 | 59,899 | +0.20(+1.65%) |
Feb 05, 2004 | 11.88 | 11.96 | 11.80 | 11.86 | 142,209 | +0.10(+0.86%) |
Feb 04, 2004 | 11.78 | 11.88 | 11.75 | 11.76 | 137,782 | -0.14(-1.21%) |
Feb 03, 2004 | 11.81 | 11.95 | 11.81 | 11.91 | 88,811 | +0.12(+1.04%) |