Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.61 | 12.64 | 12.30 | 12.42 | 2,130,835 | -0.17(-1.32%) |
Apr 29, 2004 | 12.81 | 12.93 | 12.29 | 12.58 | 681,440 | -0.17(-1.30%) |
Apr 28, 2004 | 13.06 | 13.09 | 12.74 | 12.75 | 375,891 | -0.24(-1.86%) |
Apr 27, 2004 | 13.09 | 13.30 | 12.96 | 12.99 | 296,442 | -0.03(-0.24%) |
Apr 26, 2004 | 13.13 | 13.28 | 12.96 | 13.02 | 1,174,464 | -0.05(-0.39%) |
Apr 23, 2004 | 13.21 | 13.21 | 13.01 | 13.08 | 192,813 | -0.13(-1.01%) |
Apr 22, 2004 | 13.06 | 13.22 | 12.99 | 13.21 | 811,290 | +0.17(+1.32%) |
Apr 21, 2004 | 13.15 | 13.34 | 12.99 | 13.04 | 341,505 | -0.14(-1.06%) |
Apr 20, 2004 | 13.60 | 13.60 | 13.12 | 13.18 | 493,337 | -0.32(-2.41%) |
Apr 19, 2004 | 13.60 | 13.63 | 13.15 | 13.50 | 379,659 | -0.03(-0.19%) |
Apr 16, 2004 | 13.72 | 13.95 | 13.53 | 13.53 | 651,607 | -0.13(-0.93%) |
Apr 15, 2004 | 13.34 | 13.73 | 13.34 | 13.65 | 279,170 | +0.38(+2.83%) |
Apr 14, 2004 | 13.53 | 13.88 | 13.25 | 13.28 | 802,184 | -0.39(-2.84%) |
Apr 13, 2004 | 13.76 | 14.04 | 13.18 | 13.67 | 1,389,887 | +0.00(+0.00%) |
Apr 12, 2004 | 14.66 | 14.67 | 13.64 | 13.67 | 843,478 | -1.06(-7.18%) |
Apr 08, 2004 | 15.22 | 15.53 | 14.72 | 14.72 | 376,205 | -0.46(-3.06%) |
Apr 07, 2004 | 14.62 | 15.27 | 14.27 | 15.19 | 1,129,872 | +0.43(+2.89%) |
Apr 06, 2004 | 15.72 | 15.72 | 14.76 | 14.76 | 655,219 | -0.95(-6.04%) |
Apr 05, 2004 | 16.56 | 16.58 | 15.71 | 15.71 | 704,521 | -0.47(-2.91%) |
Apr 02, 2004 | 16.43 | 16.59 | 16.13 | 16.18 | 573,885 | -0.15(-0.94%) |
Apr 01, 2004 | 16.09 | 16.34 | 15.99 | 16.34 | 278,228 | +0.31(+1.91%) |
Mar 31, 2004 | 15.87 | 16.04 | 15.74 | 16.03 | 766,384 | +0.22(+1.41%) |
Mar 30, 2004 | 15.58 | 15.82 | 15.51 | 15.81 | 295,343 | +0.27(+1.72%) |
Mar 29, 2004 | 15.43 | 15.67 | 15.29 | 15.54 | 228,141 | +0.03(+0.21%) |
Mar 26, 2004 | 15.90 | 15.90 | 15.51 | 15.51 | 415,615 | -0.33(-2.09%) |
Mar 25, 2004 | 15.57 | 15.92 | 15.57 | 15.84 | 293,616 | +0.34(+2.18%) |
Mar 24, 2004 | 15.60 | 15.71 | 15.44 | 15.50 | 434,300 | -0.15(-0.94%) |
Mar 23, 2004 | 15.44 | 15.65 | 15.42 | 15.65 | 200,035 | +0.18(+1.19%) |
Mar 22, 2004 | 15.43 | 15.48 | 15.33 | 15.46 | 223,430 | -0.12(-0.78%) |
Mar 19, 2004 | 15.59 | 15.59 | 15.48 | 15.58 | 768,740 | +0.04(+0.29%) |
Mar 18, 2004 | 15.54 | 15.60 | 15.49 | 15.54 | 385,783 | -0.05(-0.33%) |
Mar 17, 2004 | 15.25 | 15.60 | 15.25 | 15.59 | 314,341 | +0.31(+2.00%) |
Mar 16, 2004 | 15.32 | 15.35 | 15.13 | 15.29 | 229,711 | +0.03(+0.21%) |
Mar 15, 2004 | 15.54 | 15.54 | 15.14 | 15.25 | 138,800 | -0.35(-2.24%) |
Mar 12, 2004 | 15.54 | 15.60 | 15.53 | 15.60 | 465,075 | +0.07(+0.45%) |
Mar 11, 2004 | 15.53 | 15.60 | 15.41 | 15.53 | 344,802 | -0.04(-0.25%) |
Mar 10, 2004 | 15.67 | 15.74 | 15.57 | 15.57 | 387,039 | -0.10(-0.61%) |
Mar 09, 2004 | 15.70 | 15.72 | 15.56 | 15.67 | 215,894 | -0.02(-0.12%) |
Mar 08, 2004 | 15.71 | 15.74 | 15.64 | 15.69 | 698,868 | -0.03(-0.20%) |
Mar 05, 2004 | 15.51 | 15.83 | 15.51 | 15.72 | 267,080 | +0.13(+0.82%) |
Mar 04, 2004 | 15.56 | 15.60 | 15.51 | 15.59 | 132,205 | +0.05(+0.33%) |
Mar 03, 2004 | 15.32 | 15.60 | 15.23 | 15.54 | 338,364 | +0.20(+1.33%) |
Mar 02, 2004 | 15.29 | 15.43 | 15.29 | 15.34 | 343,389 | -0.04(-0.25%) |
Mar 01, 2004 | 15.19 | 15.37 | 15.18 | 15.37 | 438,853 | +0.22(+1.43%) |
Feb 27, 2004 | 15.13 | 15.16 | 15.08 | 15.16 | 236,619 | +0.03(+0.17%) |
Feb 26, 2004 | 15.29 | 15.32 | 15.06 | 15.13 | 162,352 | -0.18(-1.16%) |
Feb 25, 2004 | 15.19 | 15.32 | 15.19 | 15.31 | 643,914 | +0.14(+0.92%) |
Feb 24, 2004 | 15.06 | 15.18 | 14.97 | 15.17 | 406,666 | +0.14(+0.93%) |
Feb 23, 2004 | 15.08 | 15.09 | 14.95 | 15.03 | 202,547 | -0.01(-0.09%) |
Feb 20, 2004 | 15.16 | 15.16 | 14.97 | 15.04 | 250,280 | -0.01(-0.04%) |
Feb 19, 2004 | 15.09 | 15.13 | 15.00 | 15.05 | 283,410 | -0.04(-0.30%) |
Feb 18, 2004 | 15.29 | 15.32 | 15.02 | 15.09 | 203,175 | -0.13(-0.84%) |
Feb 17, 2004 | 15.23 | 15.41 | 15.16 | 15.22 | 470,413 | +0.06(+0.42%) |
Feb 13, 2004 | 15.17 | 15.25 | 15.00 | 15.16 | 220,447 | -0.04(-0.25%) |
Feb 12, 2004 | 15.57 | 15.58 | 15.16 | 15.20 | 443,250 | -0.34(-2.21%) |
Feb 11, 2004 | 15.29 | 15.54 | 15.04 | 15.54 | 886,657 | -0.09(-0.57%) |
Feb 10, 2004 | 15.41 | 15.63 | 15.39 | 15.63 | 248,710 | +0.25(+1.62%) |
Feb 09, 2004 | 15.46 | 15.57 | 15.34 | 15.38 | 130,792 | -0.02(-0.12%) |
Feb 06, 2004 | 14.95 | 15.44 | 14.88 | 15.40 | 199,250 | +0.47(+3.16%) |
Feb 05, 2004 | 14.68 | 14.97 | 14.49 | 14.93 | 684,423 | +0.28(+1.91%) |
Feb 04, 2004 | 15.36 | 15.40 | 14.65 | 14.65 | 279,013 | -0.64(-4.21%) |
Feb 03, 2004 | 15.35 | 15.60 | 15.29 | 15.29 | 458,794 | +0.04(+0.25%) |