Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.72 | 11.25 | 10.71 | 11.04 | 735,037 | +0.27(+2.48%) |
Apr 29, 2004 | 11.04 | 11.13 | 10.14 | 10.77 | 260,986 | -0.06(-0.53%) |
Apr 28, 2004 | 11.32 | 11.32 | 10.78 | 10.83 | 176,391 | -0.53(-4.66%) |
Apr 27, 2004 | 11.28 | 11.42 | 11.13 | 11.36 | 121,943 | +0.03(+0.23%) |
Apr 26, 2004 | 11.38 | 11.56 | 11.22 | 11.33 | 317,008 | +0.07(+0.63%) |
Apr 23, 2004 | 11.24 | 11.48 | 10.97 | 11.26 | 466,626 | +0.02(+0.16%) |
Apr 22, 2004 | 11.21 | 11.47 | 11.08 | 11.24 | 260,536 | +0.07(+0.64%) |
Apr 21, 2004 | 11.16 | 11.23 | 10.37 | 11.17 | 220,938 | +0.18(+1.62%) |
Apr 20, 2004 | 11.07 | 11.24 | 10.92 | 10.99 | 336,132 | -0.06(-0.56%) |
Apr 19, 2004 | 10.92 | 11.09 | 10.70 | 11.05 | 316,783 | +0.25(+2.35%) |
Apr 16, 2004 | 10.64 | 10.92 | 10.61 | 10.80 | 164,241 | +0.10(+0.96%) |
Apr 15, 2004 | 10.38 | 10.91 | 10.32 | 10.70 | 319,483 | +0.26(+2.46%) |
Apr 14, 2004 | 10.78 | 11.03 | 10.34 | 10.44 | 487,325 | -0.51(-4.62%) |
Apr 13, 2004 | 11.29 | 11.47 | 10.74 | 10.95 | 349,857 | -0.33(-2.92%) |
Apr 12, 2004 | 10.88 | 11.38 | 10.85 | 11.28 | 661,691 | +0.35(+3.21%) |
Apr 08, 2004 | 11.96 | 11.98 | 10.60 | 10.93 | 1,496,849 | -0.92(-7.80%) |
Apr 07, 2004 | 11.93 | 12.22 | 11.56 | 11.85 | 458,076 | +0.01(+0.11%) |
Apr 06, 2004 | 12.53 | 12.53 | 11.71 | 11.84 | 845,732 | -0.66(-5.30%) |
Apr 05, 2004 | 11.78 | 12.51 | 11.73 | 12.50 | 1,203,688 | +0.96(+8.28%) |
Apr 02, 2004 | 11.34 | 12.45 | 11.27 | 11.54 | 1,462,650 | +0.23(+2.04%) |
Apr 01, 2004 | 11.25 | 11.33 | 11.12 | 11.31 | 262,786 | +0.09(+0.83%) |
Mar 31, 2004 | 11.33 | 11.38 | 10.99 | 11.22 | 270,661 | -0.07(-0.63%) |
Mar 30, 2004 | 11.15 | 11.49 | 11.11 | 11.29 | 272,011 | +0.10(+0.87%) |
Mar 29, 2004 | 11.36 | 11.61 | 11.02 | 11.19 | 474,725 | +0.07(+0.64%) |
Mar 26, 2004 | 10.76 | 11.22 | 10.76 | 11.12 | 397,554 | +0.35(+3.22%) |
Mar 25, 2004 | 10.40 | 10.89 | 10.40 | 10.77 | 197,090 | +0.31(+2.93%) |
Mar 24, 2004 | 10.45 | 10.78 | 10.42 | 10.47 | 206,089 | +0.05(+0.51%) |
Mar 23, 2004 | 10.33 | 10.56 | 10.33 | 10.41 | 200,464 | -0.03(-0.25%) |
Mar 22, 2004 | 10.80 | 10.80 | 10.28 | 10.44 | 170,766 | -0.38(-3.49%) |
Mar 19, 2004 | 11.02 | 11.14 | 10.82 | 10.82 | 181,340 | -0.09(-0.86%) |
Mar 18, 2004 | 11.03 | 11.15 | 10.69 | 10.91 | 251,087 | -0.20(-1.76%) |
Mar 17, 2004 | 10.94 | 11.16 | 10.91 | 11.11 | 435,577 | +0.72(+6.89%) |
Mar 16, 2004 | 10.22 | 10.66 | 10.17 | 10.39 | 283,935 | +0.22(+2.18%) |
Mar 15, 2004 | 10.64 | 10.64 | 10.09 | 10.17 | 195,290 | -0.50(-4.71%) |
Mar 12, 2004 | 10.67 | 10.74 | 10.30 | 10.67 | 171,441 | -0.07(-0.66%) |
Mar 11, 2004 | 11.11 | 11.22 | 10.73 | 10.74 | 112,944 | -0.38(-3.40%) |
Mar 10, 2004 | 11.03 | 11.32 | 10.89 | 11.12 | 394,404 | +0.13(+1.21%) |
Mar 09, 2004 | 11.34 | 11.51 | 10.72 | 10.99 | 228,363 | -0.36(-3.14%) |
Mar 08, 2004 | 11.42 | 11.53 | 11.34 | 11.34 | 221,163 | -0.01(-0.08%) |
Mar 05, 2004 | 11.51 | 11.56 | 11.29 | 11.35 | 159,966 | +0.02(+0.16%) |
Mar 04, 2004 | 11.03 | 11.38 | 11.03 | 11.33 | 101,244 | +0.19(+1.72%) |
Mar 03, 2004 | 11.24 | 11.24 | 10.93 | 11.14 | 129,143 | -0.12(-1.11%) |
Mar 02, 2004 | 11.42 | 11.61 | 11.26 | 11.27 | 70,196 | -0.12(-1.05%) |
Mar 01, 2004 | 11.06 | 11.64 | 11.06 | 11.39 | 296,984 | +0.22(+1.95%) |
Feb 27, 2004 | 11.04 | 11.29 | 11.04 | 11.17 | 84,595 | +0.05(+0.48%) |
Feb 26, 2004 | 11.14 | 11.20 | 11.00 | 11.12 | 146,242 | -0.03(-0.28%) |
Feb 25, 2004 | 10.89 | 11.31 | 10.82 | 11.15 | 541,997 | +0.19(+1.74%) |
Feb 24, 2004 | 10.34 | 10.96 | 10.29 | 10.96 | 124,643 | +0.60(+5.84%) |
Feb 23, 2004 | 10.97 | 11.05 | 10.34 | 10.35 | 130,718 | -0.52(-4.82%) |
Feb 20, 2004 | 10.99 | 11.11 | 10.71 | 10.88 | 119,918 | +0.06(+0.53%) |
Feb 19, 2004 | 10.88 | 11.15 | 10.81 | 10.82 | 109,794 | -0.07(-0.61%) |
Feb 18, 2004 | 11.32 | 11.33 | 10.88 | 10.88 | 100,119 | -0.41(-3.66%) |
Feb 17, 2004 | 11.31 | 11.47 | 11.19 | 11.30 | 168,066 | +0.17(+1.56%) |
Feb 13, 2004 | 10.80 | 11.20 | 10.29 | 11.12 | 193,265 | +0.19(+1.71%) |
Feb 12, 2004 | 11.13 | 11.53 | 10.89 | 10.94 | 210,589 | -0.30(-2.68%) |
Feb 11, 2004 | 10.42 | 11.26 | 10.42 | 11.24 | 413,978 | +0.71(+6.70%) |
Feb 10, 2004 | 10.59 | 10.62 | 10.38 | 10.53 | 76,946 | -0.13(-1.25%) |
Feb 09, 2004 | 10.62 | 10.71 | 10.60 | 10.67 | 57,822 | +0.04(+0.38%) |
Feb 06, 2004 | 10.33 | 10.79 | 10.33 | 10.63 | 79,870 | +0.13(+1.27%) |
Feb 05, 2004 | 10.34 | 10.51 | 10.23 | 10.49 | 74,021 | +0.22(+2.16%) |
Feb 04, 2004 | 10.44 | 10.44 | 10.27 | 10.27 | 125,543 | -0.17(-1.66%) |
Feb 03, 2004 | 10.82 | 10.82 | 10.44 | 10.45 | 202,039 | -0.33(-3.05%) |