Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.16 | 13.31 | 13.12 | 13.17 | 1,663,127 | +0.03(+0.26%) |
Apr 29, 2004 | 13.30 | 13.35 | 12.98 | 13.13 | 5,141,709 | -0.17(-1.27%) |
Apr 28, 2004 | 13.58 | 13.65 | 13.22 | 13.30 | 2,753,469 | -0.28(-2.06%) |
Apr 27, 2004 | 13.33 | 13.69 | 12.98 | 13.58 | 5,298,490 | +0.41(+3.14%) |
Apr 26, 2004 | 13.34 | 13.44 | 13.09 | 13.17 | 1,847,523 | -0.17(-1.30%) |
Apr 23, 2004 | 13.16 | 13.38 | 12.97 | 13.34 | 2,567,291 | +0.19(+1.41%) |
Apr 22, 2004 | 12.83 | 13.29 | 12.80 | 13.16 | 1,912,551 | +0.30(+2.34%) |
Apr 21, 2004 | 13.09 | 13.14 | 12.81 | 12.86 | 2,992,204 | -0.18(-1.37%) |
Apr 20, 2004 | 12.91 | 13.36 | 12.91 | 13.03 | 5,604,035 | +0.15(+1.18%) |
Apr 19, 2004 | 12.46 | 12.88 | 12.46 | 12.88 | 4,106,597 | +0.54(+4.35%) |
Apr 16, 2004 | 12.24 | 12.47 | 12.13 | 12.35 | 2,739,216 | +0.13(+1.08%) |
Apr 15, 2004 | 11.91 | 12.21 | 11.90 | 12.21 | 2,211,861 | +0.31(+2.58%) |
Apr 14, 2004 | 11.82 | 11.98 | 11.75 | 11.91 | 1,819,017 | +0.08(+0.69%) |
Apr 13, 2004 | 12.31 | 12.40 | 11.82 | 11.82 | 3,258,553 | -0.53(-4.26%) |
Apr 12, 2004 | 12.27 | 12.47 | 12.25 | 12.35 | 1,427,955 | +0.05(+0.43%) |
Apr 08, 2004 | 12.39 | 12.53 | 12.27 | 12.30 | 2,526,314 | -0.04(-0.32%) |
Apr 07, 2004 | 12.17 | 12.36 | 11.96 | 12.34 | 2,343,700 | +0.21(+1.76%) |
Apr 06, 2004 | 12.02 | 12.28 | 12.02 | 12.12 | 3,062,577 | +0.07(+0.55%) |
Apr 05, 2004 | 11.67 | 12.06 | 11.67 | 12.06 | 3,131,169 | +0.50(+4.28%) |
Apr 02, 2004 | 11.45 | 11.74 | 11.43 | 11.56 | 3,148,985 | +0.28(+2.49%) |
Apr 01, 2004 | 10.87 | 11.33 | 10.83 | 11.28 | 3,018,928 | +0.42(+3.89%) |
Mar 31, 2004 | 11.07 | 11.14 | 10.78 | 10.86 | 1,655,110 | -0.29(-2.58%) |
Mar 30, 2004 | 10.88 | 11.17 | 10.86 | 11.15 | 1,794,966 | +0.30(+2.72%) |
Mar 29, 2004 | 10.66 | 10.88 | 10.65 | 10.85 | 1,403,013 | +0.22(+2.10%) |
Mar 26, 2004 | 10.44 | 10.66 | 10.44 | 10.63 | 1,249,795 | +0.18(+1.75%) |
Mar 25, 2004 | 10.38 | 10.55 | 10.34 | 10.45 | 1,190,111 | +0.09(+0.87%) |
Mar 24, 2004 | 10.40 | 10.50 | 10.28 | 10.36 | 1,478,731 | -0.07(-0.68%) |
Mar 23, 2004 | 10.42 | 10.47 | 10.37 | 10.43 | 1,238,214 | +0.09(+0.87%) |
Mar 22, 2004 | 10.44 | 10.44 | 10.29 | 10.34 | 1,582,955 | -0.19(-1.80%) |
Mar 19, 2004 | 10.49 | 10.61 | 10.45 | 10.53 | 3,002,002 | +0.03(+0.32%) |
Mar 18, 2004 | 10.56 | 10.57 | 10.33 | 10.49 | 1,066,290 | -0.07(-0.67%) |
Mar 17, 2004 | 10.26 | 10.59 | 10.24 | 10.56 | 1,786,948 | +0.30(+2.92%) |
Mar 16, 2004 | 10.41 | 10.41 | 10.22 | 10.26 | 3,934,672 | -0.23(-2.21%) |
Mar 15, 2004 | 10.68 | 10.70 | 10.50 | 10.50 | 1,108,157 | -0.18(-1.70%) |
Mar 12, 2004 | 10.56 | 10.75 | 10.54 | 10.68 | 1,661,345 | +0.10(+0.92%) |
Mar 11, 2004 | 10.75 | 10.85 | 10.58 | 10.58 | 1,802,983 | -0.20(-1.82%) |
Mar 10, 2004 | 10.88 | 11.20 | 10.75 | 10.78 | 2,490,682 | -0.11(-0.98%) |
Mar 09, 2004 | 10.70 | 10.89 | 10.60 | 10.88 | 1,344,220 | +0.17(+1.57%) |
Mar 08, 2004 | 10.92 | 10.99 | 10.72 | 10.72 | 1,545,541 | -0.20(-1.79%) |
Mar 05, 2004 | 10.65 | 11.00 | 10.65 | 10.91 | 1,110,830 | +0.25(+2.31%) |
Mar 04, 2004 | 10.49 | 10.76 | 10.42 | 10.66 | 1,802,092 | +0.20(+1.88%) |
Mar 03, 2004 | 10.57 | 10.65 | 10.44 | 10.47 | 1,636,403 | -0.13(-1.22%) |
Mar 02, 2004 | 10.65 | 10.88 | 10.60 | 10.60 | 2,627,866 | -0.05(-0.48%) |
Mar 01, 2004 | 10.50 | 10.74 | 10.50 | 10.65 | 1,730,828 | +0.18(+1.73%) |
Feb 27, 2004 | 10.35 | 10.51 | 10.27 | 10.47 | 1,908,988 | +0.20(+1.97%) |
Feb 26, 2004 | 9.834 | 10.67 | 9.834 | 10.27 | 9,674,110 | +0.43(+4.39%) |
Feb 25, 2004 | 9.710 | 9.834 | 9.710 | 9.834 | 729,566 | +0.12(+1.27%) |
Feb 24, 2004 | 9.750 | 9.795 | 9.680 | 9.710 | 1,055,600 | -0.04(-0.40%) |
Feb 23, 2004 | 9.626 | 9.766 | 9.614 | 9.750 | 2,374,878 | +0.21(+2.19%) |
Feb 20, 2004 | 9.615 | 9.637 | 9.541 | 9.541 | 691,262 | -0.07(-0.70%) |
Feb 19, 2004 | 9.615 | 9.688 | 9.598 | 9.608 | 915,744 | +0.03(+0.34%) |
Feb 18, 2004 | 9.695 | 9.695 | 9.531 | 9.576 | 858,733 | -0.01(-0.07%) |
Feb 17, 2004 | 9.441 | 9.587 | 9.441 | 9.582 | 1,823,471 | +0.25(+2.72%) |
Feb 13, 2004 | 9.525 | 9.587 | 9.306 | 9.329 | 1,768,242 | -0.15(-1.60%) |
Feb 12, 2004 | 9.542 | 9.592 | 9.464 | 9.480 | 1,248,013 | -0.06(-0.65%) |
Feb 11, 2004 | 9.626 | 9.710 | 9.499 | 9.542 | 1,897,408 | -0.06(-0.58%) |
Feb 10, 2004 | 9.710 | 9.722 | 9.582 | 9.598 | 1,731,719 | -0.11(-1.16%) |
Feb 09, 2004 | 9.665 | 9.823 | 9.656 | 9.710 | 1,476,059 | +0.10(+1.05%) |
Feb 06, 2004 | 9.560 | 9.672 | 9.560 | 9.609 | 858,733 | +0.05(+0.52%) |
Feb 05, 2004 | 9.471 | 9.573 | 9.431 | 9.560 | 1,962,436 | +0.09(+0.94%) |
Feb 04, 2004 | 9.626 | 9.626 | 9.418 | 9.471 | 1,673,817 | -0.18(-1.90%) |
Feb 03, 2004 | 9.710 | 9.710 | 9.218 | 9.654 | 5,020,560 | -0.15(-1.49%) |