Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.93 | 10.95 | 10.84 | 10.87 | 7,138,681 | -0.07(-0.62%) |
Apr 29, 2004 | 11.05 | 11.07 | 10.90 | 10.94 | 11,357,930 | -0.11(-0.99%) |
Apr 28, 2004 | 10.93 | 11.16 | 10.92 | 11.05 | 8,846,653 | +0.12(+1.06%) |
Apr 27, 2004 | 10.95 | 11.00 | 10.87 | 10.93 | 7,188,549 | -0.04(-0.35%) |
Apr 26, 2004 | 11.04 | 11.07 | 10.95 | 10.97 | 8,837,438 | -0.07(-0.62%) |
Apr 23, 2004 | 11.01 | 11.05 | 10.90 | 11.04 | 11,796,441 | +0.13(+1.17%) |
Apr 22, 2004 | 10.70 | 10.94 | 10.68 | 10.91 | 11,014,275 | +0.19(+1.75%) |
Apr 21, 2004 | 10.65 | 10.74 | 10.59 | 10.72 | 10,816,973 | +0.11(+1.06%) |
Apr 20, 2004 | 10.61 | 10.66 | 10.59 | 10.61 | 8,291,061 | +0.00(+0.02%) |
Apr 19, 2004 | 10.61 | 10.66 | 10.47 | 10.61 | 5,956,490 | -0.00(-0.02%) |
Apr 16, 2004 | 10.53 | 10.64 | 10.43 | 10.61 | 13,134,740 | +0.04(+0.37%) |
Apr 15, 2004 | 10.60 | 10.65 | 10.54 | 10.57 | 8,886,222 | +0.00(+0.00%) |
Apr 14, 2004 | 10.45 | 10.60 | 10.45 | 10.57 | 11,838,720 | +0.10(+0.95%) |
Apr 13, 2004 | 10.61 | 10.61 | 10.47 | 10.47 | 7,720,833 | -0.05(-0.51%) |
Apr 12, 2004 | 10.53 | 10.56 | 10.46 | 10.53 | 8,789,739 | +0.00(+0.02%) |
Apr 08, 2004 | 10.68 | 10.69 | 10.53 | 10.53 | 13,954,849 | -0.18(-1.65%) |
Apr 07, 2004 | 10.81 | 10.81 | 10.68 | 10.70 | 10,986,089 | -0.11(-0.99%) |
Apr 06, 2004 | 10.80 | 10.87 | 10.76 | 10.81 | 14,071,929 | -0.01(-0.05%) |
Apr 05, 2004 | 10.92 | 10.96 | 10.77 | 10.81 | 15,946,850 | -0.22(-1.99%) |
Apr 02, 2004 | 11.08 | 11.11 | 10.98 | 11.03 | 14,906,131 | +0.01(+0.08%) |
Apr 01, 2004 | 11.01 | 11.06 | 10.95 | 11.03 | 13,788,984 | -0.01(-0.10%) |
Mar 31, 2004 | 11.14 | 11.14 | 10.95 | 11.04 | 17,421,744 | -0.11(-0.99%) |
Mar 30, 2004 | 11.27 | 11.27 | 11.07 | 11.15 | 10,566,007 | -0.13(-1.16%) |
Mar 29, 2004 | 11.23 | 11.31 | 11.18 | 11.28 | 5,977,087 | +0.05(+0.46%) |
Mar 26, 2004 | 11.18 | 11.29 | 11.16 | 11.23 | 4,453,410 | +0.01(+0.13%) |
Mar 25, 2004 | 11.13 | 11.23 | 11.12 | 11.21 | 6,396,085 | +0.13(+1.20%) |
Mar 24, 2004 | 11.02 | 11.11 | 11.02 | 11.08 | 7,103,449 | -0.08(-0.76%) |
Mar 23, 2004 | 11.24 | 11.31 | 11.16 | 11.16 | 8,223,306 | -0.02(-0.20%) |
Mar 22, 2004 | 11.29 | 11.33 | 11.14 | 11.19 | 5,465,400 | -0.10(-0.87%) |
Mar 19, 2004 | 11.37 | 11.39 | 11.28 | 11.28 | 7,989,686 | -0.15(-1.31%) |
Mar 18, 2004 | 11.40 | 11.48 | 11.33 | 11.43 | 4,584,041 | +0.00(+0.03%) |
Mar 17, 2004 | 11.48 | 11.49 | 11.42 | 11.43 | 5,486,540 | +0.02(+0.19%) |
Mar 16, 2004 | 11.45 | 11.49 | 11.32 | 11.41 | 6,471,971 | -0.03(-0.24%) |
Mar 15, 2004 | 11.51 | 11.51 | 11.38 | 11.43 | 9,354,546 | -0.06(-0.51%) |
Mar 12, 2004 | 11.28 | 11.50 | 11.28 | 11.49 | 5,340,731 | +0.22(+1.91%) |
Mar 11, 2004 | 11.24 | 11.36 | 11.23 | 11.28 | 10,465,188 | -0.02(-0.16%) |
Mar 10, 2004 | 11.35 | 11.38 | 11.29 | 11.30 | 10,515,056 | -0.07(-0.58%) |
Mar 09, 2004 | 11.41 | 11.43 | 11.31 | 11.36 | 8,142,541 | -0.05(-0.40%) |
Mar 08, 2004 | 11.36 | 11.47 | 11.33 | 11.41 | 4,122,764 | +0.00(+0.02%) |
Mar 05, 2004 | 11.30 | 11.45 | 11.26 | 11.41 | 6,521,838 | +0.11(+0.98%) |
Mar 04, 2004 | 11.44 | 11.45 | 11.27 | 11.30 | 9,080,273 | -0.16(-1.37%) |
Mar 03, 2004 | 11.46 | 11.50 | 11.40 | 11.45 | 5,175,950 | -0.05(-0.43%) |
Mar 02, 2004 | 11.52 | 11.58 | 11.50 | 11.50 | 7,321,891 | -0.03(-0.26%) |
Mar 01, 2004 | 11.57 | 11.61 | 11.46 | 11.53 | 13,138,535 | -0.21(-1.78%) |
Feb 27, 2004 | 11.78 | 11.81 | 11.66 | 11.74 | 6,313,153 | -0.00(-0.02%) |
Feb 26, 2004 | 11.75 | 11.81 | 11.71 | 11.74 | 4,008,394 | -0.05(-0.44%) |
Feb 25, 2004 | 11.80 | 11.86 | 11.75 | 11.79 | 3,402,392 | +0.00(+0.02%) |
Feb 24, 2004 | 11.76 | 11.81 | 11.70 | 11.79 | 5,017,674 | +0.00(+0.02%) |
Feb 23, 2004 | 11.83 | 11.85 | 11.75 | 11.79 | 3,566,088 | -0.05(-0.39%) |
Feb 20, 2004 | 11.88 | 11.90 | 11.81 | 11.84 | 3,400,224 | -0.01(-0.05%) |
Feb 19, 2004 | 11.89 | 11.93 | 11.80 | 11.84 | 3,948,769 | +0.03(+0.27%) |
Feb 18, 2004 | 11.75 | 11.92 | 11.75 | 11.81 | 4,179,679 | +0.00(+0.03%) |
Feb 17, 2004 | 11.92 | 11.92 | 11.66 | 11.81 | 10,508,551 | -0.15(-1.30%) |
Feb 13, 2004 | 12.07 | 12.10 | 11.95 | 11.96 | 6,142,410 | -0.13(-1.08%) |
Feb 12, 2004 | 12.19 | 12.19 | 12.09 | 12.09 | 2,276,572 | -0.11(-0.91%) |
Feb 11, 2004 | 12.10 | 12.23 | 12.05 | 12.20 | 4,102,167 | +0.08(+0.70%) |
Feb 10, 2004 | 12.02 | 12.13 | 12.01 | 12.12 | 3,773,690 | +0.06(+0.52%) |
Feb 09, 2004 | 11.98 | 12.13 | 11.96 | 12.06 | 3,940,639 | +0.09(+0.72%) |
Feb 06, 2004 | 11.86 | 11.99 | 11.80 | 11.97 | 3,545,491 | +0.10(+0.87%) |
Feb 05, 2004 | 11.82 | 11.93 | 11.76 | 11.87 | 4,749,364 | +0.08(+0.66%) |
Feb 04, 2004 | 11.76 | 11.88 | 11.73 | 11.79 | 5,420,411 | -0.03(-0.28%) |
Feb 03, 2004 | 11.82 | 11.99 | 11.81 | 11.82 | 5,511,474 | -0.01(-0.05%) |