Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.83 | 11.83 | 11.20 | 11.34 | 69,752 | -0.48(-4.09%) |
Apr 29, 2004 | 12.05 | 12.05 | 11.83 | 11.83 | 22,320 | -0.27(-2.22%) |
Apr 28, 2004 | 12.05 | 12.10 | 12.05 | 12.10 | 3,348 | -0.02(-0.15%) |
Apr 27, 2004 | 12.19 | 12.19 | 12.11 | 12.11 | 9,486 | -0.08(-0.66%) |
Apr 26, 2004 | 12.18 | 12.28 | 12.14 | 12.19 | 17,298 | -0.02(-0.15%) |
Apr 23, 2004 | 12.15 | 12.21 | 12.15 | 12.21 | 3,348 | +0.04(+0.29%) |
Apr 22, 2004 | 12.19 | 12.21 | 12.18 | 12.18 | 25,110 | +0.08(+0.67%) |
Apr 21, 2004 | 12.24 | 12.24 | 12.10 | 12.10 | 8,928 | -0.09(-0.74%) |
Apr 20, 2004 | 12.28 | 12.28 | 12.19 | 12.19 | 35,713 | -0.10(-0.80%) |
Apr 19, 2004 | 12.19 | 12.28 | 12.14 | 12.28 | 49,663 | +0.19(+1.57%) |
Apr 16, 2004 | 12.04 | 12.11 | 12.04 | 12.09 | 35,155 | +0.09(+0.73%) |
Apr 15, 2004 | 12.08 | 12.08 | 12.01 | 12.01 | 11,160 | -0.07(-0.59%) |
Apr 14, 2004 | 12.19 | 12.19 | 12.05 | 12.08 | 33,481 | -0.08(-0.65%) |
Apr 13, 2004 | 12.01 | 12.16 | 11.96 | 12.16 | 44,083 | +0.20(+1.63%) |
Apr 12, 2004 | 11.90 | 12.05 | 11.90 | 11.96 | 64,730 | +0.11(+0.91%) |
Apr 08, 2004 | 11.91 | 11.94 | 11.85 | 11.85 | 31,807 | -0.04(-0.33%) |
Apr 07, 2004 | 11.79 | 11.90 | 11.77 | 11.89 | 16,740 | +0.11(+0.94%) |
Apr 06, 2004 | 11.65 | 11.83 | 11.65 | 11.78 | 35,713 | +0.15(+1.26%) |
Apr 05, 2004 | 11.48 | 11.65 | 11.48 | 11.64 | 37,387 | +0.17(+1.45%) |
Apr 02, 2004 | 11.38 | 11.51 | 11.35 | 11.47 | 27,900 | +0.10(+0.87%) |
Apr 01, 2004 | 11.29 | 11.45 | 11.25 | 11.37 | 29,016 | +0.09(+0.83%) |
Mar 31, 2004 | 11.11 | 11.29 | 11.11 | 11.28 | 18,972 | +0.17(+1.50%) |
Mar 30, 2004 | 11.20 | 11.29 | 11.11 | 11.11 | 25,110 | -0.04(-0.40%) |
Mar 29, 2004 | 11.22 | 11.25 | 11.16 | 11.16 | 5,580 | -0.04(-0.40%) |
Mar 26, 2004 | 11.20 | 11.27 | 11.20 | 11.20 | 7,254 | -0.02(-0.18%) |
Mar 25, 2004 | 11.19 | 11.24 | 11.17 | 11.22 | 54,685 | +0.02(+0.19%) |
Mar 24, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 558 | -0.03(-0.26%) |
Mar 23, 2004 | 11.16 | 11.23 | 11.11 | 11.23 | 16,740 | +0.09(+0.80%) |
Mar 22, 2004 | 11.17 | 11.20 | 11.09 | 11.14 | 8,370 | -0.01(-0.06%) |
Mar 19, 2004 | 11.11 | 11.15 | 11.11 | 11.14 | 7,254 | +0.03(+0.31%) |
Mar 18, 2004 | 11.16 | 11.20 | 11.11 | 11.11 | 26,784 | -0.04(-0.32%) |
Mar 17, 2004 | 11.14 | 11.15 | 11.11 | 11.15 | 8,370 | +0.04(+0.32%) |
Mar 16, 2004 | 11.12 | 11.12 | 11.09 | 11.11 | 2,232 | +0.02(+0.16%) |
Mar 15, 2004 | 11.11 | 11.13 | 10.89 | 11.09 | 48,547 | -0.02(-0.16%) |
Mar 12, 2004 | 10.99 | 11.12 | 10.99 | 11.11 | 23,994 | +0.11(+0.98%) |
Mar 11, 2004 | 11.02 | 11.02 | 10.93 | 11.00 | 36,271 | +0.02(+0.16%) |
Mar 10, 2004 | 10.99 | 11.12 | 10.99 | 10.99 | 59,708 | +0.04(+0.33%) |
Mar 09, 2004 | 11.02 | 11.04 | 10.92 | 10.95 | 28,458 | -0.12(-1.05%) |
Mar 08, 2004 | 11.20 | 11.26 | 11.07 | 11.07 | 79,796 | -0.04(-0.40%) |
Mar 05, 2004 | 10.89 | 11.11 | 10.89 | 11.11 | 26,226 | +0.24(+2.21%) |
Mar 04, 2004 | 10.87 | 10.87 | 10.87 | 10.87 | 2,790 | -0.02(-0.16%) |
Mar 03, 2004 | 10.84 | 10.93 | 10.84 | 10.89 | 11,718 | -0.04(-0.39%) |
Mar 02, 2004 | 10.93 | 11.11 | 10.90 | 10.93 | 78,122 | +0.13(+1.24%) |
Mar 01, 2004 | 10.34 | 10.80 | 10.34 | 10.80 | 54,685 | +0.47(+4.60%) |
Feb 27, 2004 | 10.30 | 10.32 | 10.30 | 10.32 | 6,138 | -0.02(-0.16%) |
Feb 26, 2004 | 10.31 | 10.35 | 10.31 | 10.34 | 37,387 | +0.03(+0.24%) |
Feb 25, 2004 | 10.27 | 10.37 | 10.27 | 10.31 | 36,829 | +0.05(+0.47%) |
Feb 24, 2004 | 10.25 | 10.26 | 10.20 | 10.26 | 11,718 | +0.03(+0.25%) |
Feb 23, 2004 | 10.31 | 10.31 | 10.24 | 10.24 | 18,414 | -0.02(-0.23%) |
Feb 20, 2004 | 10.32 | 10.33 | 10.26 | 10.26 | 15,066 | -0.08(-0.80%) |
Feb 19, 2004 | 10.39 | 10.43 | 10.35 | 10.35 | 46,873 | -0.05(-0.47%) |
Feb 18, 2004 | 10.19 | 10.39 | 10.19 | 10.39 | 16,740 | +0.19(+1.84%) |
Feb 17, 2004 | 10.03 | 10.21 | 10.03 | 10.21 | 29,575 | +0.19(+1.90%) |
Feb 13, 2004 | 9.985 | 10.02 | 9.964 | 10.02 | 15,066 | +0.03(+0.25%) |
Feb 12, 2004 | 10.07 | 10.07 | 9.991 | 9.991 | 12,834 | -0.10(-0.98%) |
Feb 11, 2004 | 10.11 | 10.13 | 10.09 | 10.09 | 9,486 | -0.05(-0.53%) |
Feb 10, 2004 | 10.02 | 10.21 | 10.02 | 10.14 | 26,226 | +0.10(+1.00%) |
Feb 09, 2004 | 9.973 | 10.04 | 9.973 | 10.04 | 12,834 | +0.07(+0.70%) |
Feb 06, 2004 | 9.946 | 10.04 | 9.944 | 9.973 | 20,088 | +0.04(+0.42%) |
Feb 05, 2004 | 9.937 | 9.964 | 9.917 | 9.932 | 36,829 | +0.02(+0.22%) |
Feb 04, 2004 | 9.930 | 9.932 | 9.892 | 9.910 | 32,923 | -0.02(-0.23%) |
Feb 03, 2004 | 9.991 | 9.991 | 9.928 | 9.933 | 14,508 | -0.07(-0.66%) |