Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.39 | 12.41 | 12.12 | 12.23 | 274,384 | -0.18(-1.41%) |
Apr 29, 2004 | 12.42 | 12.51 | 12.26 | 12.41 | 378,278 | -0.03(-0.23%) |
Apr 28, 2004 | 12.58 | 12.58 | 12.38 | 12.44 | 243,386 | -0.14(-1.15%) |
Apr 27, 2004 | 12.73 | 12.80 | 12.55 | 12.58 | 231,277 | -0.15(-1.20%) |
Apr 26, 2004 | 12.63 | 12.79 | 12.60 | 12.73 | 274,627 | +0.14(+1.10%) |
Apr 23, 2004 | 12.86 | 12.88 | 12.54 | 12.60 | 415,089 | -0.23(-1.80%) |
Apr 22, 2004 | 12.84 | 12.88 | 12.72 | 12.83 | 508,810 | -0.06(-0.43%) |
Apr 21, 2004 | 12.66 | 12.96 | 12.55 | 12.88 | 344,373 | +0.27(+2.11%) |
Apr 20, 2004 | 13.16 | 13.22 | 12.62 | 12.62 | 472,242 | -0.59(-4.50%) |
Apr 19, 2004 | 12.96 | 13.27 | 12.90 | 13.21 | 538,114 | +0.29(+2.27%) |
Apr 16, 2004 | 12.99 | 13.03 | 12.78 | 12.92 | 698,434 | -0.11(-0.87%) |
Apr 15, 2004 | 12.59 | 13.23 | 12.38 | 13.03 | 1,918,030 | +0.98(+8.14%) |
Apr 14, 2004 | 11.99 | 12.12 | 11.89 | 12.05 | 466,188 | +0.03(+0.26%) |
Apr 13, 2004 | 12.15 | 12.15 | 11.91 | 12.02 | 281,892 | -0.08(-0.70%) |
Apr 12, 2004 | 11.96 | 12.15 | 11.96 | 12.10 | 289,399 | +0.10(+0.79%) |
Apr 08, 2004 | 12.06 | 12.09 | 11.91 | 12.01 | 238,785 | -0.00(-0.03%) |
Apr 07, 2004 | 12.02 | 12.10 | 11.87 | 12.01 | 348,490 | +0.01(+0.07%) |
Apr 06, 2004 | 12.03 | 12.03 | 11.96 | 12.01 | 239,269 | -0.03(-0.26%) |
Apr 05, 2004 | 11.91 | 12.05 | 11.52 | 12.04 | 195,193 | +0.11(+0.93%) |
Apr 02, 2004 | 12.00 | 12.04 | 11.86 | 11.93 | 403,464 | +0.01(+0.12%) |
Apr 01, 2004 | 11.72 | 11.93 | 11.71 | 11.91 | 274,627 | +0.21(+1.84%) |
Mar 31, 2004 | 11.84 | 11.84 | 11.62 | 11.70 | 353,818 | -0.15(-1.31%) |
Mar 30, 2004 | 11.86 | 11.87 | 11.73 | 11.85 | 289,884 | -0.05(-0.43%) |
Mar 29, 2004 | 11.67 | 11.92 | 11.67 | 11.90 | 294,727 | +0.23(+2.00%) |
Mar 26, 2004 | 11.75 | 11.85 | 11.67 | 11.67 | 390,387 | -0.10(-0.88%) |
Mar 25, 2004 | 11.62 | 11.77 | 11.52 | 11.77 | 293,032 | +0.18(+1.57%) |
Mar 24, 2004 | 11.72 | 11.75 | 11.53 | 11.59 | 275,838 | -0.12(-1.00%) |
Mar 23, 2004 | 11.83 | 11.86 | 11.64 | 11.71 | 743,479 | -0.05(-0.39%) |
Mar 22, 2004 | 11.79 | 11.81 | 11.62 | 11.75 | 518,740 | -0.03(-0.28%) |
Mar 19, 2004 | 11.63 | 11.85 | 11.62 | 11.79 | 485,077 | +0.15(+1.30%) |
Mar 18, 2004 | 11.63 | 11.72 | 11.42 | 11.64 | 273,174 | +0.01(+0.11%) |
Mar 17, 2004 | 11.33 | 11.71 | 11.33 | 11.62 | 295,212 | +0.31(+2.77%) |
Mar 16, 2004 | 11.41 | 11.45 | 11.25 | 11.31 | 156,445 | +0.01(+0.05%) |
Mar 15, 2004 | 11.51 | 11.51 | 11.30 | 11.30 | 300,539 | -0.24(-2.06%) |
Mar 12, 2004 | 11.35 | 11.54 | 11.35 | 11.54 | 310,226 | +0.25(+2.18%) |
Mar 11, 2004 | 11.39 | 11.51 | 11.28 | 11.30 | 264,213 | -0.12(-1.07%) |
Mar 10, 2004 | 11.64 | 11.66 | 11.38 | 11.42 | 460,618 | -0.20(-1.69%) |
Mar 09, 2004 | 11.65 | 11.66 | 11.58 | 11.61 | 281,408 | -0.01(-0.05%) |
Mar 08, 2004 | 11.65 | 11.72 | 11.59 | 11.62 | 187,443 | -0.00(-0.04%) |
Mar 05, 2004 | 11.62 | 11.70 | 11.62 | 11.62 | 309,500 | +0.01(+0.09%) |
Mar 04, 2004 | 11.67 | 11.68 | 11.61 | 11.61 | 237,574 | -0.01(-0.09%) |
Mar 03, 2004 | 11.71 | 11.71 | 11.56 | 11.62 | 353,334 | -0.10(-0.86%) |
Mar 02, 2004 | 11.78 | 11.83 | 11.64 | 11.72 | 498,397 | -0.03(-0.23%) |
Mar 01, 2004 | 11.77 | 11.83 | 11.74 | 11.75 | 385,301 | -0.01(-0.05%) |
Feb 27, 2004 | 11.76 | 11.80 | 11.73 | 11.76 | 448,267 | +0.00(+0.00%) |
Feb 26, 2004 | 11.74 | 11.77 | 11.69 | 11.76 | 138,766 | +0.01(+0.09%) |
Feb 25, 2004 | 11.74 | 11.80 | 11.70 | 11.75 | 341,467 | +0.03(+0.25%) |
Feb 24, 2004 | 11.77 | 11.83 | 11.69 | 11.72 | 358,904 | -0.07(-0.58%) |
Feb 23, 2004 | 11.78 | 11.85 | 11.76 | 11.79 | 389,902 | -0.03(-0.23%) |
Feb 20, 2004 | 11.84 | 11.87 | 11.68 | 11.81 | 239,753 | -0.03(-0.28%) |
Feb 19, 2004 | 11.90 | 11.94 | 11.82 | 11.85 | 455,290 | -0.06(-0.47%) |
Feb 18, 2004 | 12.19 | 12.23 | 11.86 | 11.90 | 612,704 | -0.30(-2.45%) |
Feb 17, 2004 | 12.03 | 12.22 | 12.03 | 12.20 | 713,207 | +0.19(+1.55%) |
Feb 13, 2004 | 12.07 | 12.13 | 11.98 | 12.02 | 454,079 | -0.15(-1.21%) |
Feb 12, 2004 | 12.21 | 12.25 | 12.13 | 12.16 | 377,793 | -0.05(-0.41%) |
Feb 11, 2004 | 12.05 | 12.23 | 11.91 | 12.21 | 497,670 | +0.13(+1.06%) |
Feb 10, 2004 | 12.36 | 12.38 | 12.04 | 12.08 | 678,333 | -0.37(-2.98%) |
Feb 09, 2004 | 12.08 | 12.53 | 12.08 | 12.46 | 683,661 | +0.41(+3.43%) |
Feb 06, 2004 | 11.91 | 12.04 | 11.88 | 12.04 | 697,707 | +0.15(+1.27%) |
Feb 05, 2004 | 12.02 | 12.13 | 11.80 | 11.89 | 1,306,053 | +0.11(+0.93%) |
Feb 04, 2004 | 11.90 | 11.91 | 11.76 | 11.78 | 553,613 | -0.12(-1.01%) |
Feb 03, 2004 | 11.95 | 12.02 | 11.88 | 11.90 | 426,713 | -0.02(-0.21%) |