Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.79 | 15.99 | 15.52 | 15.64 | 476,378 | -0.13(-0.84%) |
Apr 29, 2004 | 16.12 | 16.25 | 15.64 | 15.77 | 598,235 | -0.09(-0.58%) |
Apr 28, 2004 | 15.95 | 15.95 | 15.41 | 15.86 | 855,422 | -0.09(-0.58%) |
Apr 27, 2004 | 16.52 | 16.57 | 15.80 | 15.95 | 514,828 | -0.46(-2.78%) |
Apr 26, 2004 | 16.46 | 16.66 | 16.20 | 16.41 | 439,594 | -0.14(-0.84%) |
Apr 23, 2004 | 16.87 | 16.87 | 16.32 | 16.55 | 520,428 | -0.32(-1.88%) |
Apr 22, 2004 | 15.77 | 16.89 | 15.72 | 16.87 | 890,390 | +1.14(+7.22%) |
Apr 21, 2004 | 15.92 | 16.05 | 14.88 | 15.73 | 1,102,013 | -0.06(-0.38%) |
Apr 20, 2004 | 16.50 | 16.52 | 15.79 | 15.79 | 334,993 | -0.57(-3.51%) |
Apr 19, 2004 | 16.48 | 16.48 | 16.06 | 16.36 | 421,429 | +0.29(+1.81%) |
Apr 16, 2004 | 16.18 | 16.32 | 15.80 | 16.07 | 606,712 | +0.17(+1.08%) |
Apr 15, 2004 | 15.95 | 16.20 | 15.79 | 15.90 | 608,378 | +0.04(+0.25%) |
Apr 14, 2004 | 15.91 | 16.05 | 15.62 | 15.86 | 468,355 | -0.05(-0.29%) |
Apr 13, 2004 | 16.58 | 16.68 | 15.86 | 15.91 | 807,134 | -0.53(-3.21%) |
Apr 12, 2004 | 16.68 | 17.12 | 16.25 | 16.44 | 1,656,956 | +0.66(+4.19%) |
Apr 08, 2004 | 15.82 | 16.00 | 15.61 | 15.78 | 508,167 | +0.07(+0.42%) |
Apr 07, 2004 | 15.79 | 15.85 | 15.39 | 15.71 | 488,185 | +0.02(+0.13%) |
Apr 06, 2004 | 15.27 | 15.76 | 15.23 | 15.69 | 540,864 | +0.42(+2.73%) |
Apr 05, 2004 | 15.85 | 16.35 | 15.22 | 15.27 | 1,226,595 | -0.06(-0.39%) |
Apr 02, 2004 | 14.43 | 15.64 | 14.41 | 15.33 | 1,529,497 | +1.41(+10.10%) |
Apr 01, 2004 | 13.58 | 14.30 | 13.58 | 13.93 | 930,656 | +0.61(+4.61%) |
Mar 31, 2004 | 13.19 | 13.63 | 13.03 | 13.31 | 435,355 | +0.19(+1.46%) |
Mar 30, 2004 | 13.05 | 13.25 | 13.01 | 13.12 | 401,447 | -0.04(-0.30%) |
Mar 29, 2004 | 13.11 | 13.31 | 13.06 | 13.16 | 244,622 | +0.13(+0.96%) |
Mar 26, 2004 | 13.15 | 13.25 | 12.96 | 13.03 | 196,636 | -0.17(-1.30%) |
Mar 25, 2004 | 12.58 | 13.28 | 12.58 | 13.21 | 481,374 | +0.63(+5.04%) |
Mar 24, 2004 | 13.19 | 13.19 | 12.57 | 12.57 | 396,452 | -0.61(-4.66%) |
Mar 23, 2004 | 13.01 | 13.25 | 12.88 | 13.19 | 454,883 | +0.32(+2.46%) |
Mar 22, 2004 | 13.34 | 13.37 | 12.87 | 12.87 | 336,053 | -0.57(-4.27%) |
Mar 19, 2004 | 13.53 | 13.60 | 13.28 | 13.44 | 220,554 | -0.01(-0.05%) |
Mar 18, 2004 | 13.58 | 13.67 | 13.25 | 13.45 | 408,865 | -0.17(-1.21%) |
Mar 17, 2004 | 12.97 | 13.69 | 12.97 | 13.62 | 754,304 | +0.52(+3.93%) |
Mar 16, 2004 | 13.24 | 13.30 | 12.79 | 13.10 | 471,231 | -0.06(-0.45%) |
Mar 15, 2004 | 13.34 | 13.48 | 13.08 | 13.16 | 186,343 | -0.32(-2.35%) |
Mar 12, 2004 | 13.38 | 13.60 | 13.33 | 13.48 | 446,557 | +0.09(+0.64%) |
Mar 11, 2004 | 13.28 | 13.62 | 12.72 | 13.39 | 458,213 | -0.05(-0.34%) |
Mar 10, 2004 | 13.91 | 14.01 | 13.39 | 13.44 | 445,195 | -0.54(-3.83%) |
Mar 09, 2004 | 13.67 | 14.07 | 13.54 | 13.97 | 433,085 | +0.35(+2.57%) |
Mar 08, 2004 | 13.94 | 14.12 | 13.62 | 13.62 | 367,539 | -0.43(-3.06%) |
Mar 05, 2004 | 14.24 | 14.47 | 14.00 | 14.05 | 442,773 | -0.22(-1.53%) |
Mar 04, 2004 | 13.81 | 14.51 | 13.77 | 14.27 | 785,487 | +0.31(+2.22%) |
Mar 03, 2004 | 13.35 | 14.27 | 13.35 | 13.96 | 1,432,769 | +0.55(+4.14%) |
Mar 02, 2004 | 12.93 | 13.41 | 12.93 | 13.40 | 765,354 | +0.47(+3.63%) |
Mar 01, 2004 | 12.68 | 12.98 | 12.68 | 12.93 | 849,367 | +0.28(+2.24%) |
Feb 27, 2004 | 12.55 | 12.70 | 12.39 | 12.65 | 383,736 | +0.11(+0.90%) |
Feb 26, 2004 | 12.49 | 12.57 | 12.37 | 12.54 | 179,531 | -0.03(-0.21%) |
Feb 25, 2004 | 12.25 | 12.61 | 12.25 | 12.56 | 332,723 | +0.24(+1.98%) |
Feb 24, 2004 | 12.29 | 12.68 | 12.21 | 12.32 | 724,028 | -0.44(-3.42%) |
Feb 23, 2004 | 13.05 | 13.07 | 12.73 | 12.76 | 170,297 | -0.32(-2.47%) |
Feb 20, 2004 | 12.99 | 13.14 | 12.84 | 13.08 | 481,676 | +0.09(+0.66%) |
Feb 19, 2004 | 12.55 | 13.07 | 12.48 | 12.99 | 746,583 | +0.44(+3.53%) |
Feb 18, 2004 | 12.95 | 12.95 | 12.53 | 12.55 | 299,874 | -0.33(-2.56%) |
Feb 17, 2004 | 12.72 | 12.99 | 12.68 | 12.88 | 344,076 | +0.21(+1.67%) |
Feb 13, 2004 | 12.79 | 12.80 | 12.62 | 12.67 | 235,388 | -0.12(-0.93%) |
Feb 12, 2004 | 12.62 | 12.91 | 12.62 | 12.79 | 283,829 | +0.11(+0.83%) |
Feb 11, 2004 | 12.34 | 12.75 | 12.34 | 12.68 | 488,488 | +0.21(+1.69%) |
Feb 10, 2004 | 12.55 | 12.55 | 12.43 | 12.47 | 358,759 | -0.08(-0.63%) |
Feb 09, 2004 | 12.58 | 12.61 | 12.50 | 12.55 | 281,709 | +0.01(+0.05%) |
Feb 06, 2004 | 12.53 | 12.68 | 12.41 | 12.54 | 613,676 | +0.13(+1.07%) |
Feb 05, 2004 | 12.88 | 12.89 | 12.12 | 12.41 | 904,619 | -0.55(-4.28%) |
Feb 04, 2004 | 12.88 | 13.16 | 12.58 | 12.97 | 463,663 | -0.05(-0.36%) |
Feb 03, 2004 | 12.67 | 13.21 | 12.67 | 13.01 | 414,617 | +0.38(+2.98%) |