Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.98 | 12.00 | 11.45 | 12.00 | 85,000 | +0.01(+0.08%) |
Apr 29, 2004 | 12.10 | 12.20 | 11.75 | 11.99 | 43,600 | -0.36(-2.91%) |
Apr 28, 2004 | 12.70 | 12.74 | 12.30 | 12.35 | 37,500 | -0.30(-2.37%) |
Apr 27, 2004 | 12.65 | 12.85 | 12.50 | 12.65 | 100,800 | +0.02(+0.16%) |
Apr 26, 2004 | 12.83 | 12.90 | 12.59 | 12.63 | 37,600 | -0.22(-1.71%) |
Apr 23, 2004 | 12.90 | 12.99 | 12.85 | 12.85 | 66,900 | -0.02(-0.16%) |
Apr 22, 2004 | 12.64 | 13.02 | 12.64 | 12.87 | 73,200 | +0.28(+2.22%) |
Apr 21, 2004 | 12.69 | 12.69 | 12.50 | 12.59 | 40,500 | -0.10(-0.79%) |
Apr 20, 2004 | 13.15 | 13.15 | 12.67 | 12.69 | 358,000 | -0.43(-3.28%) |
Apr 19, 2004 | 13.20 | 13.30 | 13.00 | 13.12 | 192,300 | -0.13(-0.98%) |
Apr 16, 2004 | 13.35 | 13.35 | 13.10 | 13.25 | 41,500 | -0.05(-0.38%) |
Apr 15, 2004 | 13.30 | 13.38 | 13.21 | 13.30 | 51,700 | +0.04(+0.30%) |
Apr 14, 2004 | 13.60 | 13.75 | 13.15 | 13.26 | 61,600 | -0.37(-2.71%) |
Apr 13, 2004 | 13.39 | 13.69 | 13.38 | 13.63 | 73,400 | +0.21(+1.56%) |
Apr 12, 2004 | 13.04 | 13.47 | 13.04 | 13.42 | 138,100 | +0.38(+2.91%) |
Apr 08, 2004 | 13.00 | 13.09 | 13.00 | 13.04 | 53,800 | +0.03(+0.23%) |
Apr 07, 2004 | 13.00 | 13.03 | 13.00 | 13.01 | 899,000 | +0.01(+0.08%) |
Apr 06, 2004 | 13.08 | 13.10 | 13.00 | 13.00 | 111,500 | -0.05(-0.38%) |
Apr 05, 2004 | 13.10 | 13.10 | 13.05 | 13.05 | 105,500 | -0.04(-0.31%) |
Apr 02, 2004 | 13.00 | 13.10 | 13.00 | 13.09 | 26,700 | +0.07(+0.54%) |
Apr 01, 2004 | 13.16 | 13.16 | 13.00 | 13.02 | 275,500 | -0.18(-1.36%) |
Mar 31, 2004 | 13.25 | 13.37 | 13.15 | 13.20 | 99,200 | -0.01(-0.08%) |
Mar 30, 2004 | 13.25 | 13.43 | 13.00 | 13.21 | 210,900 | +0.13(+0.99%) |
Mar 29, 2004 | 13.28 | 13.45 | 13.00 | 13.08 | 310,600 | -0.17(-1.28%) |