Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.57 | 11.86 | 11.25 | 11.61 | 7,478,860 | +0.35(+3.11%) |
Apr 29, 2004 | 11.24 | 11.33 | 11.17 | 11.26 | 4,073,876 | -0.01(-0.06%) |
Apr 28, 2004 | 11.33 | 11.39 | 11.10 | 11.26 | 3,849,500 | -0.06(-0.53%) |
Apr 27, 2004 | 11.37 | 11.51 | 11.32 | 11.32 | 3,884,601 | -0.03(-0.23%) |
Apr 26, 2004 | 11.50 | 11.53 | 11.35 | 11.35 | 2,542,731 | -0.15(-1.32%) |
Apr 23, 2004 | 11.37 | 11.56 | 11.26 | 11.50 | 2,653,633 | +0.15(+1.28%) |
Apr 22, 2004 | 11.12 | 11.42 | 11.09 | 11.36 | 3,551,290 | +0.19(+1.66%) |
Apr 21, 2004 | 11.24 | 11.26 | 11.12 | 11.17 | 2,470,712 | -0.07(-0.59%) |
Apr 20, 2004 | 11.27 | 11.37 | 11.21 | 11.24 | 2,774,067 | -0.04(-0.35%) |
Apr 19, 2004 | 11.07 | 11.31 | 10.98 | 11.28 | 2,594,021 | +0.22(+2.03%) |
Apr 16, 2004 | 11.04 | 11.14 | 10.95 | 11.05 | 2,452,405 | +0.09(+0.85%) |
Apr 15, 2004 | 11.12 | 11.16 | 10.93 | 10.96 | 2,409,890 | -0.16(-1.43%) |
Apr 14, 2004 | 11.12 | 11.19 | 10.98 | 11.12 | 2,459,214 | -0.14(-1.23%) |
Apr 13, 2004 | 11.45 | 11.45 | 11.25 | 11.26 | 2,650,607 | -0.18(-1.62%) |
Apr 12, 2004 | 11.30 | 11.45 | 11.30 | 11.44 | 2,636,233 | +0.15(+1.35%) |
Apr 08, 2004 | 11.37 | 11.43 | 11.26 | 11.29 | 2,219,859 | -0.07(-0.64%) |
Apr 07, 2004 | 11.40 | 11.43 | 11.29 | 11.36 | 3,264,275 | -0.04(-0.35%) |
Apr 06, 2004 | 11.43 | 11.44 | 11.37 | 11.40 | 3,639,497 | -0.03(-0.23%) |
Apr 05, 2004 | 11.28 | 11.44 | 11.26 | 11.43 | 3,209,808 | +0.16(+1.41%) |
Apr 02, 2004 | 11.20 | 11.29 | 11.06 | 11.27 | 2,698,720 | +0.14(+1.25%) |
Apr 01, 2004 | 11.10 | 11.30 | 11.10 | 11.13 | 4,529,287 | -0.02(-0.18%) |
Mar 31, 2004 | 11.20 | 11.23 | 11.00 | 11.15 | 3,237,042 | -0.07(-0.65%) |
Mar 30, 2004 | 11.29 | 11.30 | 11.19 | 11.22 | 2,608,394 | -0.08(-0.70%) |
Mar 29, 2004 | 11.16 | 11.36 | 11.16 | 11.30 | 4,276,163 | +0.28(+2.52%) |
Mar 26, 2004 | 10.89 | 11.11 | 10.84 | 11.02 | 2,567,695 | +0.15(+1.40%) |
Mar 25, 2004 | 10.77 | 10.93 | 10.77 | 10.87 | 2,424,263 | +0.13(+1.23%) |
Mar 24, 2004 | 10.72 | 10.81 | 10.62 | 10.74 | 2,452,405 | +0.03(+0.31%) |
Mar 23, 2004 | 10.90 | 10.90 | 10.68 | 10.71 | 3,654,778 | -0.19(-1.76%) |
Mar 22, 2004 | 11.17 | 11.17 | 10.86 | 10.90 | 2,524,423 | -0.27(-2.43%) |
Mar 19, 2004 | 11.13 | 11.30 | 11.13 | 11.17 | 6,023,364 | -0.02(-0.18%) |
Mar 18, 2004 | 11.16 | 11.24 | 11.08 | 11.19 | 3,571,715 | -0.01(-0.12%) |
Mar 17, 2004 | 11.10 | 11.22 | 11.00 | 11.20 | 7,068,840 | +0.10(+0.89%) |
Mar 16, 2004 | 10.96 | 11.16 | 10.88 | 11.10 | 4,756,689 | +0.27(+2.50%) |
Mar 15, 2004 | 10.91 | 10.99 | 10.78 | 10.83 | 3,500,151 | -0.12(-1.09%) |
Mar 12, 2004 | 10.81 | 11.06 | 10.79 | 10.95 | 4,549,863 | +0.28(+2.60%) |
Mar 11, 2004 | 10.79 | 10.85 | 10.64 | 10.67 | 4,666,817 | -0.18(-1.64%) |
Mar 10, 2004 | 11.17 | 11.51 | 10.82 | 10.85 | 4,015,475 | -0.13(-1.14%) |
Mar 09, 2004 | 11.13 | 11.14 | 10.78 | 10.98 | 4,942,938 | -0.15(-1.37%) |
Mar 08, 2004 | 11.24 | 11.29 | 11.12 | 11.13 | 2,332,576 | -0.15(-1.29%) |
Mar 05, 2004 | 11.04 | 11.32 | 11.00 | 11.28 | 5,299,096 | -0.13(-1.10%) |
Mar 04, 2004 | 11.47 | 11.52 | 11.37 | 11.40 | 2,920,524 | -0.05(-0.40%) |
Mar 03, 2004 | 11.37 | 11.55 | 11.37 | 11.45 | 2,882,548 | +0.06(+0.52%) |
Mar 02, 2004 | 11.45 | 11.51 | 11.37 | 11.39 | 2,534,863 | -0.05(-0.46%) |
Mar 01, 2004 | 11.40 | 11.58 | 11.37 | 11.44 | 3,800,025 | +0.07(+0.64%) |
Feb 27, 2004 | 10.91 | 11.49 | 10.91 | 11.37 | 3,927,570 | +0.01(+0.12%) |
Feb 26, 2004 | 11.26 | 11.37 | 11.13 | 11.36 | 5,063,826 | +0.09(+0.82%) |
Feb 25, 2004 | 11.26 | 11.34 | 11.11 | 11.26 | 5,601,543 | +0.01(+0.12%) |
Feb 24, 2004 | 11.53 | 11.53 | 11.20 | 11.25 | 4,541,693 | -0.27(-2.35%) |
Feb 23, 2004 | 11.45 | 11.55 | 11.43 | 11.52 | 3,923,788 | +0.18(+1.57%) |
Feb 20, 2004 | 11.42 | 11.43 | 11.27 | 11.34 | 3,347,339 | -0.08(-0.69%) |
Feb 19, 2004 | 11.58 | 11.63 | 11.40 | 11.42 | 3,794,125 | -0.20(-1.76%) |
Feb 18, 2004 | 11.73 | 11.78 | 11.38 | 11.63 | 6,630,527 | +0.05(+0.40%) |
Feb 17, 2004 | 11.34 | 11.61 | 11.30 | 11.58 | 6,364,846 | +0.41(+3.67%) |
Feb 13, 2004 | 11.15 | 11.23 | 11.10 | 11.17 | 3,252,020 | +0.05(+0.47%) |
Feb 12, 2004 | 11.17 | 11.22 | 11.10 | 11.12 | 3,219,642 | -0.05(-0.47%) |
Feb 11, 2004 | 11.08 | 11.22 | 10.98 | 11.17 | 5,097,112 | +0.03(+0.30%) |
Feb 10, 2004 | 11.20 | 11.20 | 10.96 | 11.14 | 4,718,562 | -0.06(-0.53%) |
Feb 09, 2004 | 11.53 | 11.53 | 11.17 | 11.20 | 5,728,331 | -0.17(-1.51%) |
Feb 06, 2004 | 11.35 | 11.44 | 11.27 | 11.37 | 6,883,802 | +0.03(+0.23%) |
Feb 05, 2004 | 11.00 | 11.34 | 11.00 | 11.34 | 12,294,859 | +0.37(+3.37%) |
Feb 04, 2004 | 10.79 | 11.07 | 10.67 | 10.97 | 9,855,768 | +0.20(+1.84%) |
Feb 03, 2004 | 10.58 | 10.82 | 10.55 | 10.77 | 13,104,309 | +0.30(+2.84%) |