Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.60 | 11.64 | 11.48 | 11.51 | 257,794 | +0.02(+0.16%) |
Apr 29, 2004 | 11.52 | 11.67 | 11.40 | 11.49 | 274,112 | +0.10(+0.85%) |
Apr 28, 2004 | 11.50 | 11.67 | 11.39 | 11.39 | 193,346 | -0.33(-2.79%) |
Apr 27, 2004 | 11.46 | 11.85 | 11.38 | 11.72 | 420,976 | +0.07(+0.62%) |
Apr 26, 2004 | 11.64 | 11.96 | 11.46 | 11.65 | 123,128 | -0.13(-1.13%) |
Apr 23, 2004 | 11.88 | 11.93 | 11.61 | 11.78 | 288,618 | -0.17(-1.42%) |
Apr 22, 2004 | 11.66 | 11.98 | 11.59 | 11.95 | 108,293 | +0.36(+3.14%) |
Apr 21, 2004 | 11.39 | 11.75 | 11.39 | 11.59 | 110,271 | +0.18(+1.60%) |
Apr 20, 2004 | 11.82 | 11.95 | 11.39 | 11.41 | 176,533 | -0.44(-3.69%) |
Apr 19, 2004 | 12.11 | 12.11 | 11.70 | 11.84 | 109,447 | -0.13(-1.06%) |
Apr 16, 2004 | 11.68 | 12.14 | 11.48 | 11.97 | 258,124 | +0.47(+4.12%) |
Apr 15, 2004 | 11.76 | 11.76 | 11.50 | 11.50 | 138,127 | -0.19(-1.61%) |
Apr 14, 2004 | 11.56 | 11.79 | 11.53 | 11.68 | 321,584 | +0.16(+1.37%) |
Apr 13, 2004 | 12.29 | 12.29 | 11.53 | 11.53 | 259,772 | -0.82(-6.63%) |
Apr 12, 2004 | 12.22 | 12.36 | 12.04 | 12.35 | 88,513 | +0.22(+1.85%) |
Apr 08, 2004 | 12.42 | 12.43 | 12.10 | 12.12 | 92,469 | -0.25(-2.01%) |
Apr 07, 2004 | 12.02 | 12.37 | 12.01 | 12.37 | 141,918 | +0.21(+1.70%) |
Apr 06, 2004 | 12.10 | 12.39 | 12.10 | 12.16 | 97,085 | -0.13(-1.09%) |
Apr 05, 2004 | 12.29 | 12.39 | 12.05 | 12.30 | 195,818 | +0.04(+0.35%) |
Apr 02, 2004 | 12.02 | 12.30 | 12.01 | 12.26 | 116,699 | +0.07(+0.55%) |
Apr 01, 2004 | 12.13 | 12.24 | 12.10 | 12.19 | 97,579 | -0.06(-0.50%) |
Mar 31, 2004 | 12.13 | 12.26 | 11.90 | 12.25 | 126,919 | +0.05(+0.45%) |
Mar 30, 2004 | 12.09 | 12.21 | 11.96 | 12.19 | 268,179 | +0.10(+0.85%) |
Mar 29, 2004 | 11.75 | 12.10 | 11.71 | 12.09 | 208,345 | +0.38(+3.21%) |
Mar 26, 2004 | 11.83 | 11.85 | 11.67 | 11.72 | 265,047 | -0.12(-1.02%) |
Mar 25, 2004 | 11.83 | 11.91 | 11.83 | 11.84 | 267,025 | +0.01(+0.05%) |
Mar 24, 2004 | 11.98 | 12.01 | 11.83 | 11.83 | 239,333 | +0.00(+0.00%) |
Mar 23, 2004 | 12.02 | 12.02 | 11.83 | 11.83 | 149,830 | -0.09(-0.76%) |
Mar 22, 2004 | 11.92 | 12.07 | 11.84 | 11.92 | 217,246 | -0.03(-0.25%) |
Mar 19, 2004 | 12.16 | 12.22 | 11.89 | 11.95 | 248,399 | -0.05(-0.40%) |
Mar 18, 2004 | 11.99 | 12.07 | 11.92 | 12.00 | 167,302 | -0.02(-0.15%) |
Mar 17, 2004 | 12.12 | 12.13 | 11.96 | 12.02 | 195,818 | +0.08(+0.71%) |
Mar 16, 2004 | 12.16 | 12.26 | 11.93 | 11.93 | 377,296 | -0.07(-0.61%) |
Mar 15, 2004 | 12.47 | 12.62 | 12.00 | 12.01 | 934,588 | -0.99(-7.61%) |
Mar 12, 2004 | 12.70 | 13.00 | 12.62 | 13.00 | 136,644 | +0.38(+2.98%) |
Mar 11, 2004 | 12.63 | 12.81 | 12.50 | 12.62 | 156,588 | +0.00(+0.00%) |
Mar 10, 2004 | 12.56 | 12.80 | 12.56 | 12.62 | 164,500 | -0.05(-0.43%) |
Mar 09, 2004 | 12.59 | 12.70 | 12.50 | 12.67 | 124,941 | +0.08(+0.63%) |
Mar 08, 2004 | 12.76 | 12.77 | 12.59 | 12.59 | 167,962 | -0.16(-1.24%) |
Mar 05, 2004 | 12.35 | 12.76 | 12.35 | 12.75 | 71,041 | +0.15(+1.15%) |
Mar 04, 2004 | 12.30 | 12.62 | 12.30 | 12.61 | 99,227 | +0.29(+2.36%) |
Mar 03, 2004 | 12.21 | 12.41 | 12.21 | 12.32 | 128,073 | +0.08(+0.64%) |
Mar 02, 2004 | 12.38 | 12.50 | 12.21 | 12.24 | 66,426 | -0.24(-1.90%) |
Mar 01, 2004 | 12.35 | 12.49 | 12.34 | 12.47 | 119,666 | +0.02(+0.19%) |
Feb 27, 2004 | 12.56 | 12.56 | 12.35 | 12.45 | 133,677 | -0.07(-0.58%) |
Feb 26, 2004 | 12.43 | 12.59 | 12.33 | 12.52 | 133,182 | +0.09(+0.68%) |
Feb 25, 2004 | 12.35 | 12.44 | 12.26 | 12.44 | 94,447 | +0.05(+0.39%) |
Feb 24, 2004 | 12.48 | 12.56 | 12.23 | 12.39 | 178,016 | +0.15(+1.19%) |
Feb 23, 2004 | 12.52 | 12.53 | 12.24 | 12.24 | 120,985 | -0.14(-1.13%) |
Feb 20, 2004 | 12.30 | 12.48 | 12.26 | 12.38 | 105,656 | +0.12(+0.94%) |
Feb 19, 2004 | 12.66 | 12.66 | 12.26 | 12.27 | 135,655 | -0.30(-2.37%) |
Feb 18, 2004 | 12.62 | 12.72 | 12.53 | 12.56 | 56,866 | -0.15(-1.15%) |
Feb 17, 2004 | 12.53 | 12.77 | 12.53 | 12.71 | 69,393 | +0.27(+2.20%) |
Feb 13, 2004 | 12.76 | 12.78 | 12.44 | 12.44 | 103,843 | -0.31(-2.43%) |
Feb 12, 2004 | 12.85 | 12.87 | 12.72 | 12.75 | 181,478 | -0.29(-2.19%) |
Feb 11, 2004 | 12.60 | 13.03 | 12.60 | 13.03 | 126,095 | +0.15(+1.18%) |
Feb 10, 2004 | 12.38 | 12.89 | 12.38 | 12.88 | 132,523 | +0.38(+3.06%) |
Feb 09, 2004 | 12.44 | 12.55 | 12.27 | 12.50 | 125,600 | +0.06(+0.49%) |
Feb 06, 2004 | 12.14 | 12.44 | 12.14 | 12.44 | 107,304 | +0.13(+1.08%) |
Feb 05, 2004 | 12.10 | 12.32 | 11.79 | 12.30 | 79,283 | +0.49(+4.11%) |
Feb 04, 2004 | 12.35 | 12.36 | 11.81 | 11.82 | 166,973 | -0.47(-3.80%) |
Feb 03, 2004 | 12.36 | 12.44 | 12.27 | 12.29 | 80,107 | -0.22(-1.75%) |