Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.97 | 14.01 | 13.58 | 13.58 | 138,261 | -0.34(-2.44%) |
Apr 29, 2004 | 14.19 | 14.19 | 13.88 | 13.92 | 133,459 | -0.21(-1.49%) |
Apr 28, 2004 | 14.36 | 14.36 | 14.08 | 14.13 | 114,144 | -0.41(-2.84%) |
Apr 27, 2004 | 14.61 | 14.84 | 14.50 | 14.54 | 123,638 | -0.06(-0.38%) |
Apr 26, 2004 | 14.52 | 14.82 | 14.52 | 14.60 | 85,662 | +0.05(+0.31%) |
Apr 23, 2004 | 14.58 | 14.71 | 14.30 | 14.55 | 89,045 | +0.04(+0.25%) |
Apr 22, 2004 | 14.13 | 14.75 | 14.13 | 14.52 | 74,968 | +0.31(+2.19%) |
Apr 21, 2004 | 14.17 | 14.22 | 13.86 | 14.20 | 173,835 | +0.06(+0.45%) |
Apr 20, 2004 | 14.05 | 14.61 | 14.02 | 14.14 | 361,530 | +0.12(+0.85%) |
Apr 19, 2004 | 14.08 | 14.10 | 13.97 | 14.02 | 254,697 | -0.06(-0.46%) |
Apr 16, 2004 | 14.22 | 14.22 | 14.03 | 14.08 | 136,951 | -0.05(-0.32%) |
Apr 15, 2004 | 14.41 | 14.46 | 14.08 | 14.13 | 97,884 | -0.34(-2.34%) |
Apr 14, 2004 | 14.55 | 14.69 | 14.37 | 14.47 | 157,685 | -0.11(-0.75%) |
Apr 13, 2004 | 14.65 | 14.74 | 14.48 | 14.58 | 137,278 | -0.07(-0.50%) |
Apr 12, 2004 | 14.46 | 14.80 | 14.46 | 14.65 | 94,501 | +0.20(+1.40%) |
Apr 08, 2004 | 14.34 | 14.57 | 14.31 | 14.45 | 87,736 | +0.16(+1.09%) |
Apr 07, 2004 | 14.09 | 14.41 | 14.06 | 14.30 | 211,920 | +0.06(+0.45%) |
Apr 06, 2004 | 14.07 | 14.34 | 14.07 | 14.23 | 179,291 | +0.03(+0.19%) |
Apr 05, 2004 | 14.35 | 14.35 | 14.11 | 14.20 | 133,132 | -0.14(-0.96%) |
Apr 02, 2004 | 13.84 | 14.37 | 13.84 | 14.34 | 236,582 | +0.55(+3.99%) |
Apr 01, 2004 | 13.44 | 13.80 | 13.43 | 13.79 | 212,138 | +0.39(+2.94%) |
Mar 31, 2004 | 13.38 | 13.49 | 13.21 | 13.40 | 144,153 | +0.20(+1.53%) |
Mar 30, 2004 | 13.10 | 13.27 | 13.01 | 13.20 | 440,536 | +0.09(+0.70%) |
Mar 29, 2004 | 13.14 | 13.14 | 13.03 | 13.10 | 164,232 | +0.05(+0.42%) |
Mar 26, 2004 | 13.07 | 13.15 | 12.90 | 13.05 | 422,203 | -0.05(-0.42%) |
Mar 25, 2004 | 13.14 | 13.15 | 13.06 | 13.10 | 170,016 | +0.05(+0.42%) |
Mar 24, 2004 | 13.14 | 13.14 | 12.98 | 13.05 | 278,268 | -0.07(-0.56%) |
Mar 23, 2004 | 13.14 | 13.29 | 13.03 | 13.12 | 370,478 | +0.04(+0.28%) |
Mar 22, 2004 | 13.29 | 13.29 | 13.01 | 13.09 | 133,459 | -0.26(-1.92%) |
Mar 19, 2004 | 13.43 | 13.55 | 13.29 | 13.34 | 70,931 | +0.04(+0.28%) |
Mar 18, 2004 | 13.15 | 13.44 | 13.15 | 13.31 | 74,859 | -0.16(-1.16%) |
Mar 17, 2004 | 13.24 | 13.55 | 13.21 | 13.46 | 141,752 | +0.10(+0.75%) |
Mar 16, 2004 | 13.17 | 13.40 | 13.15 | 13.36 | 134,550 | +0.17(+1.25%) |
Mar 15, 2004 | 13.51 | 13.51 | 13.04 | 13.20 | 146,336 | -0.31(-2.31%) |
Mar 12, 2004 | 13.28 | 13.51 | 13.24 | 13.51 | 195,005 | +0.24(+1.80%) |
Mar 11, 2004 | 13.31 | 13.42 | 13.16 | 13.27 | 137,606 | -0.11(-0.82%) |
Mar 10, 2004 | 13.24 | 13.59 | 13.15 | 13.38 | 209,410 | +0.12(+0.90%) |
Mar 09, 2004 | 13.06 | 13.30 | 12.93 | 13.26 | 277,395 | +0.25(+1.90%) |
Mar 08, 2004 | 12.78 | 13.29 | 12.74 | 13.01 | 343,306 | +0.19(+1.50%) |
Mar 05, 2004 | 12.68 | 12.87 | 12.60 | 12.82 | 286,997 | +0.23(+1.82%) |
Mar 04, 2004 | 12.49 | 12.68 | 12.39 | 12.59 | 140,661 | +0.13(+1.03%) |
Mar 03, 2004 | 12.91 | 12.91 | 12.42 | 12.46 | 264,518 | -0.54(-4.16%) |
Mar 02, 2004 | 13.01 | 13.03 | 12.94 | 13.00 | 260,480 | -0.04(-0.28%) |
Mar 01, 2004 | 12.88 | 13.09 | 12.86 | 13.04 | 207,991 | +0.21(+1.64%) |
Feb 27, 2004 | 12.81 | 12.92 | 12.77 | 12.83 | 113,817 | +0.06(+0.50%) |
Feb 26, 2004 | 13.15 | 13.25 | 12.74 | 12.77 | 196,206 | -0.42(-3.20%) |
Feb 25, 2004 | 13.47 | 13.48 | 12.97 | 13.19 | 114,580 | -0.12(-0.90%) |
Feb 24, 2004 | 13.16 | 13.45 | 13.14 | 13.31 | 63,401 | +0.10(+0.76%) |
Feb 23, 2004 | 13.47 | 13.47 | 13.12 | 13.21 | 159,976 | -0.21(-1.57%) |
Feb 20, 2004 | 13.50 | 13.54 | 13.02 | 13.42 | 67,111 | +0.01(+0.07%) |
Feb 19, 2004 | 13.86 | 14.04 | 13.31 | 13.41 | 122,765 | -0.38(-2.79%) |
Feb 18, 2004 | 13.97 | 13.97 | 13.79 | 13.79 | 164,887 | -0.09(-0.66%) |
Feb 17, 2004 | 13.64 | 13.91 | 13.64 | 13.88 | 67,111 | +0.22(+1.61%) |
Feb 13, 2004 | 13.93 | 13.97 | 13.52 | 13.66 | 109,342 | -0.12(-0.86%) |
Feb 12, 2004 | 14.16 | 14.16 | 13.77 | 13.78 | 179,619 | -0.24(-1.70%) |
Feb 11, 2004 | 13.93 | 14.07 | 13.85 | 14.02 | 186,057 | +0.09(+0.66%) |
Feb 10, 2004 | 13.69 | 13.96 | 13.64 | 13.93 | 259,062 | +0.29(+2.15%) |
Feb 09, 2004 | 13.70 | 13.70 | 13.52 | 13.64 | 84,026 | +0.20(+1.50%) |
Feb 06, 2004 | 12.83 | 13.49 | 12.83 | 13.43 | 101,158 | +0.60(+4.71%) |
Feb 05, 2004 | 12.74 | 12.88 | 12.66 | 12.83 | 137,169 | +0.14(+1.08%) |
Feb 04, 2004 | 13.01 | 13.01 | 12.65 | 12.69 | 671,662 | -0.40(-3.08%) |
Feb 03, 2004 | 13.23 | 13.29 | 13.02 | 13.10 | 148,409 | -0.06(-0.49%) |