Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.75 | 14.13 | 12.60 | 14.07 | 105,200 | +1.21(+9.41%) |
Apr 29, 2004 | 13.10 | 13.35 | 12.60 | 12.86 | 28,400 | -0.14(-1.08%) |
Apr 28, 2004 | 13.14 | 13.39 | 13.00 | 13.00 | 17,600 | -0.26(-1.96%) |
Apr 27, 2004 | 13.29 | 13.54 | 13.17 | 13.26 | 45,200 | +0.03(+0.23%) |
Apr 26, 2004 | 13.43 | 13.70 | 13.15 | 13.23 | 23,800 | -0.24(-1.78%) |
Apr 23, 2004 | 13.31 | 13.75 | 13.11 | 13.47 | 19,000 | +0.36(+2.75%) |
Apr 22, 2004 | 13.10 | 13.30 | 13.00 | 13.11 | 28,500 | +0.05(+0.38%) |
Apr 21, 2004 | 13.03 | 13.12 | 13.00 | 13.06 | 35,100 | -0.01(-0.08%) |
Apr 20, 2004 | 13.28 | 13.35 | 12.96 | 13.07 | 26,200 | -0.15(-1.13%) |
Apr 19, 2004 | 13.01 | 13.28 | 13.00 | 13.22 | 21,400 | +0.17(+1.30%) |
Apr 16, 2004 | 13.10 | 13.35 | 13.00 | 13.05 | 14,100 | +0.05(+0.38%) |
Apr 15, 2004 | 13.20 | 13.27 | 13.00 | 13.00 | 16,800 | -0.30(-2.26%) |
Apr 14, 2004 | 12.81 | 13.30 | 12.75 | 13.30 | 29,800 | +0.53(+4.15%) |
Apr 13, 2004 | 13.14 | 13.14 | 12.60 | 12.77 | 40,800 | -0.19(-1.47%) |
Apr 12, 2004 | 12.86 | 13.01 | 12.72 | 12.96 | 11,600 | -0.00(-0.01%) |
Apr 08, 2004 | 13.14 | 13.19 | 12.85 | 12.96 | 38,100 | -0.10(-0.76%) |
Apr 07, 2004 | 13.00 | 13.17 | 12.85 | 13.06 | 26,200 | -0.14(-1.06%) |
Apr 06, 2004 | 13.32 | 13.49 | 13.00 | 13.20 | 63,200 | -0.31(-2.29%) |
Apr 05, 2004 | 13.44 | 13.51 | 13.25 | 13.51 | 16,600 | +0.11(+0.82%) |
Apr 02, 2004 | 13.44 | 13.50 | 13.34 | 13.40 | 23,400 | +0.10(+0.75%) |
Apr 01, 2004 | 12.97 | 13.46 | 12.97 | 13.30 | 35,300 | +0.10(+0.76%) |
Mar 31, 2004 | 12.85 | 13.20 | 12.77 | 13.20 | 64,300 | +0.26(+2.01%) |
Mar 30, 2004 | 13.25 | 13.25 | 12.89 | 12.94 | 55,000 | -0.36(-2.71%) |
Mar 29, 2004 | 13.25 | 13.33 | 13.05 | 13.30 | 59,700 | +0.08(+0.61%) |
Mar 26, 2004 | 12.77 | 13.22 | 12.77 | 13.22 | 61,900 | +0.37(+2.88%) |
Mar 25, 2004 | 12.57 | 12.85 | 12.57 | 12.85 | 148,500 | +0.23(+1.82%) |
Mar 24, 2004 | 12.45 | 12.70 | 12.45 | 12.62 | 59,400 | -0.11(-0.86%) |
Mar 23, 2004 | 12.70 | 12.85 | 12.70 | 12.73 | 67,500 | -0.07(-0.55%) |
Mar 22, 2004 | 12.69 | 12.85 | 12.67 | 12.80 | 63,100 | +0.05(+0.39%) |
Mar 19, 2004 | 12.65 | 12.87 | 12.60 | 12.75 | 72,600 | +0.13(+1.03%) |
Mar 18, 2004 | 12.51 | 12.65 | 12.47 | 12.62 | 15,800 | +0.04(+0.32%) |
Mar 17, 2004 | 12.56 | 12.74 | 12.50 | 12.58 | 65,800 | +0.03(+0.24%) |
Mar 16, 2004 | 12.47 | 12.63 | 12.46 | 12.55 | 44,200 | +0.05(+0.40%) |
Mar 15, 2004 | 12.57 | 12.62 | 12.48 | 12.50 | 22,000 | -0.18(-1.42%) |
Mar 12, 2004 | 12.54 | 12.82 | 12.53 | 12.68 | 23,300 | +0.12(+0.96%) |
Mar 11, 2004 | 12.60 | 12.70 | 12.50 | 12.56 | 31,300 | +0.08(+0.64%) |
Mar 10, 2004 | 12.60 | 12.76 | 12.48 | 12.48 | 112,000 | -0.20(-1.58%) |
Mar 09, 2004 | 12.76 | 12.81 | 12.56 | 12.68 | 78,000 | -0.09(-0.70%) |
Mar 08, 2004 | 12.80 | 13.00 | 12.77 | 12.77 | 35,600 | -0.06(-0.47%) |
Mar 05, 2004 | 12.84 | 12.90 | 12.79 | 12.83 | 53,400 | -0.01(-0.08%) |
Mar 04, 2004 | 12.75 | 12.94 | 12.75 | 12.84 | 162,300 | +0.08(+0.60%) |
Mar 03, 2004 | 12.85 | 12.85 | 12.56 | 12.76 | 84,900 | +0.18(+1.45%) |
Mar 02, 2004 | 12.85 | 12.85 | 12.58 | 12.58 | 32,800 | -0.17(-1.33%) |
Mar 01, 2004 | 12.65 | 12.75 | 12.58 | 12.75 | 28,500 | +0.05(+0.39%) |
Feb 27, 2004 | 12.46 | 12.78 | 12.46 | 12.70 | 72,900 | +0.24(+1.93%) |
Feb 26, 2004 | 12.49 | 12.66 | 12.45 | 12.46 | 19,100 | -0.24(-1.89%) |
Feb 25, 2004 | 12.71 | 12.75 | 12.59 | 12.70 | 13,100 | +0.06(+0.47%) |
Feb 24, 2004 | 12.70 | 12.90 | 12.59 | 12.64 | 24,100 | -0.11(-0.86%) |
Feb 23, 2004 | 12.75 | 12.79 | 12.60 | 12.75 | 93,200 | +0.00(+0.00%) |
Feb 20, 2004 | 12.47 | 12.75 | 12.45 | 12.75 | 48,900 | +0.22(+1.76%) |
Feb 19, 2004 | 12.49 | 12.75 | 12.45 | 12.53 | 43,600 | -0.14(-1.10%) |
Feb 18, 2004 | 12.69 | 12.87 | 12.45 | 12.67 | 26,600 | +0.13(+1.04%) |
Feb 17, 2004 | 12.31 | 12.62 | 12.31 | 12.54 | 40,000 | +0.10(+0.80%) |
Feb 13, 2004 | 12.44 | 12.92 | 12.30 | 12.44 | 35,400 | -0.01(-0.08%) |
Feb 12, 2004 | 12.55 | 12.64 | 12.26 | 12.45 | 58,000 | -0.06(-0.48%) |
Feb 11, 2004 | 12.55 | 12.58 | 12.45 | 12.51 | 7,600 | -0.14(-1.11%) |
Feb 10, 2004 | 12.58 | 12.74 | 12.45 | 12.65 | 50,000 | +0.03(+0.24%) |
Feb 09, 2004 | 12.72 | 12.82 | 12.45 | 12.62 | 35,300 | -0.18(-1.41%) |
Feb 06, 2004 | 12.62 | 12.82 | 12.62 | 12.80 | 13,400 | +0.21(+1.67%) |
Feb 05, 2004 | 12.78 | 12.78 | 12.45 | 12.59 | 6,100 | -0.01(-0.08%) |
Feb 04, 2004 | 12.85 | 12.85 | 12.55 | 12.60 | 19,900 | -0.25(-1.95%) |
Feb 03, 2004 | 12.90 | 13.00 | 12.75 | 12.85 | 50,500 | -0.10(-0.77%) |