Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.52 | 11.88 | 11.46 | 11.46 | 116,660 | -0.06(-0.49%) |
Apr 29, 2004 | 12.09 | 12.12 | 11.49 | 11.51 | 118,640 | -0.52(-4.29%) |
Apr 28, 2004 | 12.09 | 12.30 | 12.02 | 12.03 | 77,208 | -0.10(-0.82%) |
Apr 27, 2004 | 12.06 | 12.23 | 12.06 | 12.13 | 64,764 | +0.04(+0.29%) |
Apr 26, 2004 | 12.30 | 12.36 | 12.03 | 12.09 | 64,481 | -0.27(-2.17%) |
Apr 23, 2004 | 12.52 | 12.52 | 12.22 | 12.36 | 44,967 | -0.18(-1.41%) |
Apr 22, 2004 | 12.27 | 12.73 | 12.27 | 12.54 | 50,906 | +0.31(+2.55%) |
Apr 21, 2004 | 11.75 | 12.27 | 11.67 | 12.23 | 69,006 | +0.47(+4.03%) |
Apr 20, 2004 | 12.23 | 12.27 | 11.75 | 11.75 | 124,438 | -0.44(-3.60%) |
Apr 19, 2004 | 12.09 | 12.38 | 12.06 | 12.19 | 61,229 | +0.06(+0.52%) |
Apr 16, 2004 | 12.02 | 12.23 | 12.02 | 12.13 | 53,169 | +0.06(+0.47%) |
Apr 15, 2004 | 12.16 | 12.29 | 12.02 | 12.07 | 81,450 | -0.13(-1.04%) |
Apr 14, 2004 | 12.23 | 12.38 | 12.12 | 12.20 | 60,522 | -0.08(-0.69%) |
Apr 13, 2004 | 12.33 | 12.45 | 12.20 | 12.28 | 64,764 | -0.04(-0.34%) |
Apr 12, 2004 | 12.27 | 12.52 | 12.27 | 12.33 | 76,218 | +0.09(+0.75%) |
Apr 08, 2004 | 12.48 | 12.52 | 12.16 | 12.23 | 66,461 | -0.19(-1.54%) |
Apr 07, 2004 | 12.34 | 12.45 | 12.20 | 12.43 | 61,794 | -0.01(-0.06%) |
Apr 06, 2004 | 12.30 | 12.56 | 12.24 | 12.43 | 58,118 | +0.16(+1.33%) |
Apr 05, 2004 | 12.23 | 12.35 | 12.20 | 12.27 | 146,921 | -0.05(-0.40%) |
Apr 02, 2004 | 12.34 | 12.39 | 12.13 | 12.32 | 116,378 | +0.05(+0.40%) |
Apr 01, 2004 | 12.34 | 12.57 | 12.16 | 12.27 | 136,033 | +0.00(+0.00%) |
Mar 31, 2004 | 12.20 | 12.38 | 12.16 | 12.27 | 123,731 | -0.07(-0.57%) |
Mar 30, 2004 | 12.09 | 12.41 | 12.02 | 12.34 | 186,657 | +0.18(+1.45%) |
Mar 29, 2004 | 11.67 | 12.16 | 11.57 | 12.16 | 186,091 | +0.52(+4.50%) |
Mar 26, 2004 | 11.85 | 11.99 | 11.63 | 11.64 | 104,782 | -0.27(-2.26%) |
Mar 25, 2004 | 11.92 | 11.98 | 11.81 | 11.91 | 104,358 | +0.05(+0.42%) |
Mar 24, 2004 | 11.85 | 11.90 | 11.81 | 11.86 | 133,346 | +0.01(+0.12%) |
Mar 23, 2004 | 11.88 | 12.06 | 11.85 | 11.85 | 118,781 | +0.03(+0.24%) |
Mar 22, 2004 | 12.20 | 12.25 | 11.79 | 11.82 | 149,608 | -0.40(-3.24%) |
Mar 19, 2004 | 12.40 | 12.40 | 12.20 | 12.21 | 94,318 | -0.12(-0.97%) |
Mar 18, 2004 | 12.52 | 12.55 | 12.30 | 12.33 | 101,671 | -0.23(-1.80%) |
Mar 17, 2004 | 12.38 | 12.62 | 12.38 | 12.56 | 112,277 | +0.23(+1.89%) |
Mar 16, 2004 | 12.50 | 12.59 | 12.28 | 12.33 | 119,913 | -0.17(-1.36%) |
Mar 15, 2004 | 12.87 | 12.87 | 12.49 | 12.50 | 133,205 | -0.42(-3.23%) |
Mar 12, 2004 | 12.69 | 12.91 | 12.66 | 12.91 | 81,309 | +0.22(+1.73%) |
Mar 11, 2004 | 12.73 | 12.77 | 12.66 | 12.69 | 86,541 | -0.04(-0.33%) |
Mar 10, 2004 | 12.62 | 12.94 | 12.62 | 12.74 | 122,317 | +0.04(+0.33%) |
Mar 09, 2004 | 12.55 | 12.73 | 12.52 | 12.69 | 107,610 | +0.14(+1.13%) |
Mar 08, 2004 | 12.48 | 12.62 | 12.48 | 12.55 | 123,165 | +0.14(+1.14%) |
Mar 05, 2004 | 12.52 | 12.53 | 12.38 | 12.41 | 86,116 | -0.14(-1.13%) |
Mar 04, 2004 | 12.28 | 12.55 | 12.20 | 12.55 | 83,995 | +0.31(+2.54%) |
Mar 03, 2004 | 12.38 | 12.45 | 12.13 | 12.24 | 89,510 | -0.11(-0.86%) |
Mar 02, 2004 | 12.16 | 12.38 | 12.16 | 12.35 | 81,591 | +0.16(+1.33%) |
Mar 01, 2004 | 12.41 | 12.43 | 12.18 | 12.18 | 157,951 | -0.18(-1.49%) |
Feb 27, 2004 | 12.04 | 12.38 | 12.02 | 12.37 | 91,066 | +0.33(+2.76%) |
Feb 26, 2004 | 12.22 | 12.35 | 12.04 | 12.04 | 120,478 | -0.18(-1.50%) |
Feb 25, 2004 | 12.23 | 12.26 | 12.02 | 12.22 | 140,134 | -0.07(-0.58%) |
Feb 24, 2004 | 12.06 | 12.29 | 11.97 | 12.29 | 106,620 | +0.20(+1.64%) |
Feb 23, 2004 | 12.28 | 12.30 | 12.02 | 12.09 | 98,136 | -0.15(-1.21%) |
Feb 20, 2004 | 12.09 | 12.32 | 12.02 | 12.24 | 41,573 | +0.22(+1.82%) |
Feb 19, 2004 | 12.38 | 12.38 | 12.02 | 12.02 | 55,290 | -0.28(-2.30%) |
Feb 18, 2004 | 12.23 | 12.37 | 12.06 | 12.30 | 139,144 | +0.00(+0.00%) |
Feb 17, 2004 | 11.99 | 12.37 | 11.99 | 12.30 | 146,497 | +0.37(+3.08%) |
Feb 13, 2004 | 11.99 | 12.12 | 11.94 | 11.94 | 54,017 | -0.06(-0.53%) |
Feb 12, 2004 | 12.13 | 12.13 | 11.99 | 12.00 | 86,682 | -0.16(-1.28%) |
Feb 11, 2004 | 12.16 | 12.23 | 12.02 | 12.16 | 49,916 | -0.01(-0.06%) |
Feb 10, 2004 | 11.95 | 12.16 | 11.91 | 12.16 | 87,813 | +0.25(+2.08%) |
Feb 09, 2004 | 11.99 | 11.99 | 11.85 | 11.92 | 102,378 | -0.11(-0.88%) |
Feb 06, 2004 | 11.56 | 12.02 | 11.53 | 12.02 | 135,609 | +0.42(+3.60%) |
Feb 05, 2004 | 11.49 | 11.74 | 11.49 | 11.60 | 139,003 | +0.11(+0.99%) |
Feb 04, 2004 | 11.46 | 11.61 | 11.46 | 11.49 | 133,488 | +0.00(+0.00%) |
Feb 03, 2004 | 11.57 | 11.60 | 11.44 | 11.49 | 159,083 | -0.01(-0.06%) |