Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.880 | 9.981 | 9.574 | 9.981 | 109,964 | +0.07(+0.74%) |
Apr 29, 2004 | 9.981 | 10.10 | 9.900 | 9.908 | 44,427 | -0.02(-0.21%) |
Apr 28, 2004 | 10.00 | 10.01 | 9.859 | 9.928 | 71,673 | -0.05(-0.49%) |
Apr 27, 2004 | 9.859 | 10.06 | 9.802 | 9.977 | 213,792 | +0.04(+0.37%) |
Apr 26, 2004 | 10.09 | 10.12 | 9.884 | 9.941 | 224,347 | -0.17(-1.65%) |
Apr 23, 2004 | 10.47 | 10.47 | 10.10 | 10.11 | 84,191 | -0.35(-3.35%) |
Apr 22, 2004 | 10.48 | 10.59 | 10.30 | 10.46 | 151,446 | -0.02(-0.23%) |
Apr 21, 2004 | 10.41 | 10.49 | 10.32 | 10.48 | 81,246 | +0.08(+0.74%) |
Apr 20, 2004 | 10.62 | 10.69 | 10.39 | 10.41 | 73,391 | -0.13(-1.24%) |
Apr 19, 2004 | 10.56 | 10.59 | 10.49 | 10.54 | 114,382 | +0.01(+0.12%) |
Apr 16, 2004 | 10.39 | 10.61 | 10.31 | 10.52 | 122,482 | +0.15(+1.49%) |
Apr 15, 2004 | 10.28 | 10.45 | 10.27 | 10.37 | 290,375 | +0.10(+0.99%) |
Apr 14, 2004 | 10.32 | 10.42 | 10.21 | 10.27 | 188,510 | -0.10(-0.98%) |
Apr 13, 2004 | 10.32 | 10.41 | 9.985 | 10.37 | 447,221 | -0.15(-1.47%) |
Apr 12, 2004 | 11.35 | 11.35 | 10.08 | 10.52 | 464,158 | -0.80(-7.09%) |
Apr 08, 2004 | 11.79 | 11.79 | 11.33 | 11.33 | 59,400 | -0.44(-3.74%) |
Apr 07, 2004 | 11.61 | 11.85 | 11.53 | 11.77 | 219,438 | +0.12(+1.01%) |
Apr 06, 2004 | 12.33 | 12.39 | 11.22 | 11.65 | 343,148 | -0.79(-6.32%) |
Apr 05, 2004 | 13.04 | 13.08 | 12.32 | 12.43 | 147,028 | -0.69(-5.28%) |
Apr 02, 2004 | 13.28 | 13.28 | 13.11 | 13.13 | 55,473 | -0.13(-1.01%) |
Apr 01, 2004 | 13.08 | 13.31 | 13.07 | 13.26 | 84,437 | +0.14(+1.06%) |
Mar 31, 2004 | 12.79 | 13.12 | 12.77 | 13.12 | 156,355 | +0.35(+2.74%) |
Mar 30, 2004 | 12.96 | 12.96 | 12.63 | 12.77 | 99,900 | -0.16(-1.23%) |
Mar 29, 2004 | 13.02 | 13.05 | 12.86 | 12.93 | 43,200 | -0.23(-1.73%) |
Mar 26, 2004 | 13.31 | 13.31 | 13.10 | 13.16 | 75,355 | -0.12(-0.92%) |
Mar 25, 2004 | 13.34 | 13.36 | 13.28 | 13.28 | 86,155 | -0.04(-0.27%) |
Mar 24, 2004 | 13.38 | 13.40 | 13.16 | 13.32 | 32,891 | -0.02(-0.18%) |
Mar 23, 2004 | 13.51 | 13.55 | 13.34 | 13.34 | 38,291 | -0.14(-1.06%) |
Mar 22, 2004 | 13.44 | 13.62 | 13.44 | 13.49 | 82,227 | +0.15(+1.13%) |
Mar 19, 2004 | 13.18 | 13.33 | 13.18 | 13.33 | 67,500 | +0.13(+1.02%) |
Mar 18, 2004 | 13.06 | 13.20 | 13.04 | 13.20 | 30,927 | +0.14(+1.09%) |
Mar 17, 2004 | 12.85 | 13.06 | 12.85 | 13.06 | 54,491 | +0.23(+1.81%) |
Mar 16, 2004 | 12.91 | 12.94 | 12.75 | 12.83 | 27,491 | -0.09(-0.69%) |
Mar 15, 2004 | 12.89 | 12.98 | 12.88 | 12.91 | 34,363 | +0.08(+0.64%) |
Mar 12, 2004 | 12.96 | 12.96 | 12.63 | 12.83 | 38,291 | -0.10(-0.76%) |
Mar 11, 2004 | 12.83 | 12.94 | 12.81 | 12.93 | 23,563 | +0.07(+0.51%) |
Mar 10, 2004 | 13.03 | 13.04 | 12.83 | 12.87 | 48,109 | -0.17(-1.31%) |
Mar 09, 2004 | 13.05 | 13.08 | 13.00 | 13.04 | 55,718 | +0.09(+0.72%) |
Mar 08, 2004 | 12.91 | 12.95 | 12.87 | 12.94 | 46,636 | +0.03(+0.25%) |
Mar 05, 2004 | 12.90 | 12.98 | 12.90 | 12.91 | 21,600 | +0.01(+0.06%) |
Mar 04, 2004 | 12.86 | 12.98 | 12.86 | 12.90 | 20,372 | +0.04(+0.35%) |
Mar 03, 2004 | 12.59 | 12.87 | 12.59 | 12.86 | 66,273 | +0.07(+0.51%) |
Mar 02, 2004 | 12.42 | 12.88 | 12.41 | 12.79 | 54,491 | +0.37(+2.99%) |
Mar 01, 2004 | 12.24 | 12.42 | 12.24 | 12.42 | 47,127 | +0.22(+1.84%) |
Feb 27, 2004 | 12.16 | 12.25 | 12.14 | 12.20 | 35,100 | +0.08(+0.64%) |
Feb 26, 2004 | 12.10 | 12.12 | 11.81 | 12.12 | 100,637 | +0.06(+0.51%) |
Feb 25, 2004 | 12.32 | 12.34 | 12.04 | 12.06 | 54,736 | -0.36(-2.89%) |
Feb 24, 2004 | 12.39 | 12.43 | 12.18 | 12.42 | 64,064 | -0.02(-0.13%) |
Feb 23, 2004 | 12.39 | 12.49 | 12.39 | 12.43 | 40,009 | +0.00(+0.00%) |
Feb 20, 2004 | 12.45 | 12.46 | 12.41 | 12.43 | 6,136 | +0.00(+0.00%) |
Feb 19, 2004 | 12.42 | 12.49 | 12.42 | 12.43 | 33,136 | +0.02(+0.13%) |
Feb 18, 2004 | 12.41 | 12.42 | 12.34 | 12.42 | 21,109 | +0.01(+0.10%) |
Feb 17, 2004 | 12.47 | 12.57 | 12.37 | 12.41 | 31,663 | -0.04(-0.33%) |
Feb 13, 2004 | 12.44 | 12.53 | 12.44 | 12.45 | 20,372 | +0.03(+0.23%) |
Feb 12, 2004 | 12.53 | 12.53 | 12.39 | 12.42 | 22,336 | -0.11(-0.88%) |
Feb 11, 2004 | 12.34 | 12.53 | 12.34 | 12.53 | 32,645 | +0.20(+1.59%) |
Feb 10, 2004 | 12.26 | 12.37 | 12.23 | 12.33 | 27,245 | +0.09(+0.77%) |
Feb 09, 2004 | 12.20 | 12.24 | 12.19 | 12.24 | 29,454 | +0.06(+0.50%) |
Feb 06, 2004 | 12.20 | 12.30 | 12.15 | 12.18 | 58,909 | -0.09(-0.70%) |
Feb 05, 2004 | 12.26 | 12.27 | 12.20 | 12.26 | 44,427 | -0.01(-0.10%) |
Feb 04, 2004 | 12.32 | 12.32 | 12.25 | 12.28 | 49,827 | -0.09(-0.72%) |
Feb 03, 2004 | 12.04 | 12.41 | 12.04 | 12.36 | 97,691 | +0.31(+2.53%) |