Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.86 | 13.00 | 12.57 | 12.90 | 1,359,900 | +0.05(+0.43%) |
Apr 29, 2004 | 12.71 | 13.03 | 12.63 | 12.85 | 1,695,000 | -0.10(-0.77%) |
Apr 28, 2004 | 11.75 | 13.69 | 11.25 | 12.95 | 11,473,100 | -1.62(-11.09%) |
Apr 27, 2004 | 14.95 | 15.15 | 14.39 | 14.56 | 3,637,200 | -0.31(-2.12%) |
Apr 26, 2004 | 14.38 | 15.11 | 14.33 | 14.88 | 3,593,600 | +0.64(+4.50%) |
Apr 23, 2004 | 14.37 | 14.62 | 14.19 | 14.23 | 2,213,200 | +0.21(+1.52%) |
Apr 22, 2004 | 13.48 | 14.04 | 13.30 | 14.02 | 1,802,900 | +0.45(+3.30%) |
Apr 21, 2004 | 13.37 | 13.60 | 13.02 | 13.57 | 1,204,200 | +0.26(+1.95%) |
Apr 20, 2004 | 13.50 | 13.67 | 13.23 | 13.31 | 1,052,800 | -0.25(-1.82%) |
Apr 19, 2004 | 13.16 | 13.60 | 13.09 | 13.56 | 1,283,200 | +0.46(+3.51%) |
Apr 16, 2004 | 12.97 | 13.22 | 12.86 | 13.10 | 928,400 | +0.13(+1.00%) |
Apr 15, 2004 | 12.80 | 13.09 | 12.78 | 12.97 | 960,800 | +0.19(+1.45%) |
Apr 14, 2004 | 12.77 | 13.04 | 12.68 | 12.79 | 845,200 | +0.00(+0.04%) |
Apr 13, 2004 | 13.10 | 13.20 | 12.75 | 12.78 | 690,700 | -0.31(-2.39%) |
Apr 12, 2004 | 12.66 | 13.14 | 12.62 | 13.10 | 824,800 | +0.36(+2.83%) |
Apr 08, 2004 | 13.00 | 13.10 | 12.56 | 12.73 | 1,255,700 | -0.24(-1.87%) |
Apr 07, 2004 | 13.11 | 13.12 | 12.88 | 12.98 | 1,113,600 | -0.12(-0.88%) |
Apr 06, 2004 | 13.12 | 13.17 | 12.92 | 13.09 | 1,408,200 | -0.08(-0.61%) |
Apr 05, 2004 | 12.71 | 13.29 | 12.70 | 13.17 | 1,510,200 | +0.42(+3.31%) |
Apr 02, 2004 | 12.71 | 12.80 | 12.45 | 12.75 | 1,694,200 | +0.33(+2.68%) |
Apr 01, 2004 | 11.94 | 12.46 | 11.89 | 12.42 | 1,815,100 | +0.51(+4.24%) |
Mar 31, 2004 | 11.86 | 11.97 | 11.77 | 11.91 | 612,400 | +0.06(+0.53%) |
Mar 30, 2004 | 11.69 | 11.90 | 11.69 | 11.85 | 721,700 | +0.09(+0.79%) |
Mar 29, 2004 | 11.50 | 11.94 | 11.47 | 11.76 | 985,700 | +0.14(+1.21%) |
Mar 26, 2004 | 11.77 | 11.80 | 11.54 | 11.62 | 758,000 | -0.13(-1.09%) |
Mar 25, 2004 | 11.48 | 11.80 | 11.44 | 11.74 | 1,286,400 | +0.31(+2.69%) |
Mar 24, 2004 | 11.33 | 11.62 | 11.32 | 11.44 | 771,000 | +0.10(+0.88%) |
Mar 23, 2004 | 11.47 | 11.68 | 11.27 | 11.34 | 1,089,700 | -0.13(-1.18%) |
Mar 22, 2004 | 11.72 | 11.73 | 11.44 | 11.47 | 1,008,900 | -0.34(-2.90%) |
Mar 19, 2004 | 12.06 | 12.12 | 11.76 | 11.81 | 1,758,900 | -0.13(-1.07%) |
Mar 18, 2004 | 11.71 | 12.23 | 11.63 | 11.94 | 2,802,200 | +0.11(+0.89%) |
Mar 17, 2004 | 11.24 | 11.84 | 11.23 | 11.84 | 4,273,100 | +0.70(+6.26%) |
Mar 16, 2004 | 11.02 | 11.22 | 10.88 | 11.14 | 1,377,900 | +0.17(+1.55%) |
Mar 15, 2004 | 11.10 | 11.15 | 10.92 | 10.97 | 1,445,300 | -0.13(-1.17%) |
Mar 12, 2004 | 10.79 | 11.15 | 10.70 | 11.10 | 936,100 | +0.30(+2.83%) |
Mar 11, 2004 | 10.81 | 11.08 | 10.71 | 10.79 | 784,400 | -0.13(-1.21%) |
Mar 10, 2004 | 10.86 | 11.12 | 10.86 | 10.93 | 816,400 | -0.06(-0.57%) |
Mar 09, 2004 | 11.11 | 11.29 | 10.89 | 10.99 | 1,326,700 | -0.17(-1.52%) |
Mar 08, 2004 | 11.16 | 11.33 | 11.06 | 11.16 | 1,445,300 | +0.06(+0.56%) |
Mar 05, 2004 | 11.00 | 11.22 | 10.80 | 11.10 | 1,028,800 | +0.09(+0.77%) |
Mar 04, 2004 | 10.82 | 11.11 | 10.75 | 11.01 | 907,000 | +0.18(+1.69%) |
Mar 03, 2004 | 10.95 | 10.98 | 10.69 | 10.83 | 929,500 | -0.04(-0.35%) |
Mar 02, 2004 | 10.51 | 10.91 | 10.44 | 10.87 | 1,761,100 | +0.42(+4.02%) |
Mar 01, 2004 | 10.31 | 10.52 | 10.28 | 10.45 | 945,700 | +0.20(+1.95%) |
Feb 27, 2004 | 10.37 | 10.40 | 10.12 | 10.25 | 830,700 | -0.07(-0.73%) |
Feb 26, 2004 | 10.20 | 10.39 | 9.985 | 10.32 | 1,692,500 | +0.06(+0.63%) |
Feb 25, 2004 | 9.887 | 10.29 | 9.879 | 10.26 | 972,300 | +0.34(+3.38%) |
Feb 24, 2004 | 10.00 | 10.04 | 9.793 | 9.922 | 919,100 | -0.05(-0.50%) |
Feb 23, 2004 | 10.15 | 10.18 | 9.932 | 9.973 | 1,534,100 | +0.05(+0.53%) |
Feb 20, 2004 | 9.790 | 9.938 | 9.370 | 9.920 | 2,280,700 | +0.12(+1.20%) |
Feb 19, 2004 | 10.28 | 10.29 | 9.768 | 9.803 | 1,207,800 | -0.21(-2.07%) |
Feb 18, 2004 | 10.15 | 10.21 | 9.925 | 10.01 | 1,206,100 | -0.10(-0.96%) |
Feb 17, 2004 | 10.21 | 10.22 | 10.00 | 10.11 | 981,200 | +0.06(+0.62%) |
Feb 13, 2004 | 10.29 | 10.40 | 10.04 | 10.04 | 939,800 | -0.13(-1.30%) |
Feb 12, 2004 | 10.55 | 10.57 | 10.12 | 10.18 | 2,309,900 | -0.27(-2.61%) |
Feb 11, 2004 | 10.42 | 10.55 | 10.34 | 10.45 | 1,951,000 | +0.03(+0.31%) |
Feb 10, 2004 | 10.29 | 10.54 | 10.26 | 10.42 | 1,430,100 | -0.23(-2.16%) |
Feb 09, 2004 | 10.62 | 10.73 | 10.48 | 10.65 | 746,800 | +0.10(+0.90%) |
Feb 06, 2004 | 10.35 | 10.58 | 10.30 | 10.55 | 755,300 | +0.26(+2.55%) |
Feb 05, 2004 | 10.21 | 10.40 | 10.07 | 10.29 | 1,234,100 | +0.12(+1.16%) |
Feb 04, 2004 | 10.24 | 10.46 | 10.14 | 10.17 | 1,176,900 | -0.04(-0.42%) |
Feb 03, 2004 | 10.43 | 10.60 | 10.18 | 10.21 | 1,341,200 | -0.22(-2.13%) |