Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.47 | 11.55 | 11.42 | 11.49 | 221,147 | +0.07(+0.62%) |
Apr 29, 2004 | 11.64 | 11.67 | 11.32 | 11.42 | 272,360 | -0.25(-2.14%) |
Apr 28, 2004 | 11.80 | 11.81 | 11.65 | 11.67 | 284,931 | -0.15(-1.24%) |
Apr 27, 2004 | 11.76 | 11.88 | 11.70 | 11.81 | 401,324 | +0.19(+1.61%) |
Apr 26, 2004 | 11.81 | 11.85 | 11.60 | 11.62 | 284,000 | +0.06(+0.50%) |
Apr 23, 2004 | 11.64 | 11.64 | 11.49 | 11.57 | 131,757 | -0.07(-0.61%) |
Apr 22, 2004 | 11.41 | 11.64 | 11.36 | 11.64 | 255,134 | +0.21(+1.84%) |
Apr 21, 2004 | 11.36 | 11.44 | 11.30 | 11.43 | 343,128 | -0.05(-0.47%) |
Apr 20, 2004 | 11.67 | 11.67 | 11.44 | 11.48 | 247,219 | -0.22(-1.87%) |
Apr 19, 2004 | 11.76 | 11.76 | 11.63 | 11.70 | 582,898 | -0.01(-0.06%) |
Apr 16, 2004 | 11.66 | 11.71 | 11.62 | 11.71 | 634,577 | +0.09(+0.78%) |
Apr 15, 2004 | 11.53 | 11.62 | 11.52 | 11.62 | 534,478 | +0.18(+1.58%) |
Apr 14, 2004 | 11.37 | 11.48 | 11.32 | 11.44 | 697,429 | +0.02(+0.17%) |
Apr 13, 2004 | 11.62 | 11.62 | 11.41 | 11.42 | 615,954 | -0.14(-1.17%) |
Apr 12, 2004 | 11.41 | 11.58 | 11.41 | 11.55 | 528,892 | +0.21(+1.82%) |
Apr 08, 2004 | 11.32 | 11.39 | 11.28 | 11.35 | 496,767 | +0.10(+0.90%) |
Apr 07, 2004 | 11.17 | 11.29 | 11.12 | 11.24 | 286,328 | +0.01(+0.10%) |
Apr 06, 2004 | 11.22 | 11.28 | 11.17 | 11.23 | 263,049 | +0.00(+0.00%) |
Apr 05, 2004 | 11.19 | 11.24 | 11.15 | 11.23 | 367,803 | +0.07(+0.63%) |
Apr 02, 2004 | 11.19 | 11.19 | 11.09 | 11.16 | 266,308 | +0.08(+0.70%) |
Apr 01, 2004 | 11.28 | 11.28 | 11.08 | 11.09 | 342,196 | -0.13(-1.19%) |
Mar 31, 2004 | 11.22 | 11.26 | 11.07 | 11.22 | 626,197 | +0.08(+0.73%) |
Mar 30, 2004 | 10.95 | 11.15 | 10.95 | 11.14 | 284,000 | +0.21(+1.91%) |
Mar 29, 2004 | 10.95 | 10.99 | 10.89 | 10.93 | 320,780 | +0.03(+0.31%) |
Mar 26, 2004 | 10.78 | 10.95 | 10.77 | 10.89 | 225,803 | +0.12(+1.16%) |
Mar 25, 2004 | 10.85 | 10.85 | 10.74 | 10.77 | 327,298 | -0.07(-0.65%) |
Mar 24, 2004 | 11.06 | 11.09 | 10.77 | 10.84 | 641,560 | -0.20(-1.81%) |
Mar 23, 2004 | 11.15 | 11.16 | 10.95 | 11.04 | 272,826 | -0.08(-0.75%) |
Mar 22, 2004 | 11.21 | 11.21 | 11.08 | 11.12 | 394,341 | -0.11(-0.99%) |
Mar 19, 2004 | 11.45 | 11.45 | 11.21 | 11.24 | 254,203 | -0.21(-1.80%) |
Mar 18, 2004 | 11.38 | 11.48 | 11.34 | 11.44 | 407,842 | +0.07(+0.62%) |
Mar 17, 2004 | 11.29 | 11.41 | 11.24 | 11.37 | 357,560 | +0.17(+1.53%) |
Mar 16, 2004 | 11.23 | 11.25 | 11.12 | 11.20 | 323,573 | -0.01(-0.06%) |
Mar 15, 2004 | 11.25 | 11.32 | 11.17 | 11.21 | 216,491 | +0.03(+0.27%) |
Mar 12, 2004 | 11.02 | 11.21 | 11.02 | 11.18 | 287,259 | +0.14(+1.25%) |
Mar 11, 2004 | 11.18 | 11.23 | 11.04 | 11.04 | 393,410 | -0.22(-1.93%) |
Mar 10, 2004 | 11.49 | 11.49 | 11.22 | 11.25 | 372,459 | -0.20(-1.78%) |
Mar 09, 2004 | 11.52 | 11.52 | 11.41 | 11.46 | 179,711 | -0.09(-0.76%) |
Mar 08, 2004 | 11.55 | 11.62 | 11.51 | 11.55 | 320,314 | +0.05(+0.39%) |
Mar 05, 2004 | 11.35 | 11.53 | 11.35 | 11.50 | 252,806 | +0.17(+1.46%) |
Mar 04, 2004 | 11.39 | 11.40 | 11.33 | 11.34 | 236,511 | -0.05(-0.45%) |
Mar 03, 2004 | 11.42 | 11.43 | 11.28 | 11.39 | 293,311 | +0.00(+0.02%) |
Mar 02, 2004 | 11.51 | 11.54 | 11.39 | 11.39 | 496,767 | -0.13(-1.10%) |
Mar 01, 2004 | 11.36 | 11.53 | 11.33 | 11.51 | 474,885 | +0.20(+1.75%) |
Feb 27, 2004 | 11.27 | 11.34 | 11.24 | 11.32 | 197,868 | +0.07(+0.59%) |
Feb 26, 2004 | 11.23 | 11.27 | 11.18 | 11.25 | 191,350 | +0.02(+0.15%) |
Feb 25, 2004 | 11.15 | 11.23 | 11.12 | 11.23 | 371,993 | +0.07(+0.60%) |
Feb 24, 2004 | 11.12 | 11.21 | 11.07 | 11.16 | 492,111 | +0.02(+0.19%) |
Feb 23, 2004 | 11.05 | 11.15 | 11.05 | 11.14 | 193,213 | +0.12(+1.11%) |
Feb 20, 2004 | 11.14 | 11.14 | 10.98 | 11.02 | 252,806 | -0.06(-0.56%) |
Feb 19, 2004 | 11.13 | 11.14 | 11.05 | 11.08 | 516,321 | +0.04(+0.39%) |
Feb 18, 2004 | 11.21 | 11.21 | 11.04 | 11.04 | 358,491 | -0.16(-1.44%) |
Feb 17, 2004 | 11.18 | 11.21 | 11.14 | 11.20 | 350,577 | +0.10(+0.89%) |
Feb 13, 2004 | 11.14 | 11.14 | 11.01 | 11.10 | 264,446 | -0.03(-0.31%) |
Feb 12, 2004 | 11.09 | 11.17 | 11.03 | 11.14 | 164,347 | +0.01(+0.08%) |
Feb 11, 2004 | 10.95 | 11.13 | 10.91 | 11.13 | 200,196 | +0.17(+1.59%) |
Feb 10, 2004 | 10.83 | 10.99 | 10.81 | 10.95 | 575,915 | +0.13(+1.21%) |
Feb 09, 2004 | 10.73 | 10.86 | 10.73 | 10.82 | 297,967 | +0.16(+1.49%) |
Feb 06, 2004 | 10.64 | 10.69 | 10.57 | 10.66 | 206,249 | +0.07(+0.63%) |
Feb 05, 2004 | 10.70 | 10.71 | 10.54 | 10.60 | 204,852 | -0.13(-1.18%) |
Feb 04, 2004 | 10.77 | 10.78 | 10.55 | 10.72 | 311,934 | -0.08(-0.72%) |
Feb 03, 2004 | 10.80 | 10.83 | 10.76 | 10.80 | 666,701 | -0.03(-0.28%) |