Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.71 | 12.89 | 12.66 | 12.78 | 692,298 | +0.08(+0.64%) |
Apr 29, 2004 | 13.00 | 13.07 | 12.59 | 12.70 | 902,844 | -0.27(-2.05%) |
Apr 28, 2004 | 13.10 | 13.12 | 12.85 | 12.97 | 939,181 | -0.12(-0.94%) |
Apr 27, 2004 | 13.04 | 13.18 | 12.92 | 13.09 | 671,492 | +0.10(+0.73%) |
Apr 26, 2004 | 13.18 | 13.27 | 12.91 | 12.99 | 831,197 | -0.14(-1.04%) |
Apr 23, 2004 | 13.33 | 13.59 | 13.07 | 13.13 | 947,386 | -0.19(-1.43%) |
Apr 22, 2004 | 13.20 | 13.33 | 13.02 | 13.32 | 1,115,003 | +0.14(+1.04%) |
Apr 21, 2004 | 13.31 | 13.31 | 12.83 | 13.19 | 1,462,544 | +0.35(+2.71%) |
Apr 20, 2004 | 13.20 | 13.21 | 12.82 | 12.84 | 954,858 | -0.36(-2.74%) |
Apr 19, 2004 | 13.20 | 13.23 | 12.99 | 13.20 | 1,016,396 | +0.00(+0.00%) |
Apr 16, 2004 | 13.02 | 13.21 | 12.87 | 13.20 | 715,155 | +0.18(+1.36%) |
Apr 15, 2004 | 12.80 | 13.07 | 12.76 | 13.02 | 1,115,589 | +0.36(+2.86%) |
Apr 14, 2004 | 12.87 | 12.87 | 12.50 | 12.66 | 1,333,168 | -0.27(-2.06%) |
Apr 13, 2004 | 13.17 | 13.24 | 12.86 | 12.93 | 888,632 | -0.15(-1.15%) |
Apr 12, 2004 | 13.12 | 13.36 | 13.04 | 13.08 | 892,002 | -0.06(-0.47%) |
Apr 08, 2004 | 13.24 | 13.27 | 12.92 | 13.14 | 1,298,736 | -0.10(-0.77%) |
Apr 07, 2004 | 13.24 | 13.31 | 12.89 | 13.24 | 2,330,371 | +0.00(+0.00%) |
Apr 06, 2004 | 12.93 | 13.38 | 12.70 | 13.24 | 3,168,015 | +0.83(+6.71%) |
Apr 05, 2004 | 12.29 | 12.46 | 12.21 | 12.41 | 968,191 | +0.14(+1.17%) |
Apr 02, 2004 | 12.32 | 12.35 | 12.09 | 12.26 | 838,083 | -0.02(-0.17%) |
Apr 01, 2004 | 12.11 | 12.30 | 12.04 | 12.29 | 862,552 | +0.13(+1.07%) |
Mar 31, 2004 | 11.92 | 12.18 | 11.84 | 12.16 | 725,850 | +0.23(+1.95%) |
Mar 30, 2004 | 11.90 | 12.03 | 11.86 | 11.92 | 871,196 | +0.03(+0.23%) |
Mar 29, 2004 | 11.73 | 11.91 | 11.69 | 11.90 | 1,361,300 | +0.28(+2.41%) |
Mar 26, 2004 | 11.62 | 11.86 | 11.45 | 11.62 | 1,014,931 | +0.02(+0.18%) |
Mar 25, 2004 | 11.43 | 11.64 | 11.40 | 11.60 | 2,830,291 | +0.18(+1.61%) |
Mar 24, 2004 | 11.32 | 11.41 | 11.08 | 11.41 | 9,586,976 | +0.15(+1.33%) |
Mar 23, 2004 | 11.08 | 11.43 | 11.06 | 11.26 | 1,122,036 | +0.18(+1.60%) |
Mar 22, 2004 | 11.32 | 11.32 | 11.03 | 11.08 | 1,007,751 | -0.23(-2.05%) |
Mar 19, 2004 | 11.28 | 11.53 | 11.16 | 11.32 | 948,851 | +0.04(+0.36%) |
Mar 18, 2004 | 11.40 | 11.49 | 11.12 | 11.28 | 1,641,442 | -0.12(-1.08%) |
Mar 17, 2004 | 11.75 | 11.75 | 11.36 | 11.40 | 3,469,696 | -0.35(-2.96%) |
Mar 16, 2004 | 11.90 | 11.94 | 11.60 | 11.75 | 1,375,512 | -0.15(-1.26%) |
Mar 15, 2004 | 12.46 | 12.46 | 11.82 | 11.90 | 716,180 | -0.61(-4.86%) |
Mar 12, 2004 | 12.32 | 12.50 | 12.11 | 12.50 | 457,869 | +0.29(+2.35%) |
Mar 11, 2004 | 12.59 | 12.59 | 12.16 | 12.22 | 844,677 | -0.51(-3.97%) |
Mar 10, 2004 | 12.94 | 13.08 | 12.71 | 12.72 | 419,188 | -0.35(-2.71%) |
Mar 09, 2004 | 13.03 | 13.09 | 12.97 | 13.08 | 322,046 | +0.09(+0.68%) |
Mar 08, 2004 | 13.06 | 13.15 | 12.97 | 12.99 | 1,122,182 | -0.07(-0.52%) |
Mar 05, 2004 | 13.14 | 13.34 | 13.06 | 13.06 | 769,220 | -0.15(-1.14%) |
Mar 04, 2004 | 13.29 | 13.30 | 13.17 | 13.21 | 385,635 | +0.00(+0.00%) |
Mar 03, 2004 | 13.15 | 13.30 | 13.14 | 13.21 | 253,915 | +0.05(+0.42%) |
Mar 02, 2004 | 13.31 | 13.34 | 13.05 | 13.15 | 450,689 | -0.19(-1.43%) |
Mar 01, 2004 | 13.10 | 13.38 | 13.02 | 13.34 | 302,266 | +0.31(+2.36%) |
Feb 27, 2004 | 12.93 | 13.31 | 12.87 | 13.04 | 554,424 | -0.10(-0.73%) |
Feb 26, 2004 | 12.82 | 13.17 | 12.76 | 13.13 | 508,417 | +0.30(+2.34%) |
Feb 25, 2004 | 12.87 | 12.89 | 12.73 | 12.83 | 531,714 | +0.01(+0.11%) |
Feb 24, 2004 | 12.69 | 12.93 | 12.66 | 12.82 | 478,821 | +0.10(+0.81%) |
Feb 23, 2004 | 12.83 | 12.90 | 12.65 | 12.72 | 528,490 | -0.07(-0.53%) |
Feb 20, 2004 | 13.04 | 13.04 | 12.76 | 12.78 | 507,831 | -0.16(-1.21%) |
Feb 19, 2004 | 12.87 | 13.02 | 12.87 | 12.94 | 2,391,029 | +0.07(+0.53%) |
Feb 18, 2004 | 12.90 | 12.95 | 12.84 | 12.87 | 1,207,749 | -0.10(-0.74%) |
Feb 17, 2004 | 12.97 | 13.00 | 12.95 | 12.97 | 338,603 | +0.08(+0.64%) |
Feb 13, 2004 | 13.07 | 13.07 | 12.83 | 12.89 | 548,270 | -0.13(-1.00%) |
Feb 12, 2004 | 13.27 | 13.27 | 12.98 | 13.02 | 570,981 | -0.26(-1.95%) |
Feb 11, 2004 | 12.84 | 13.35 | 12.78 | 13.27 | 1,227,529 | +0.43(+3.35%) |
Feb 10, 2004 | 12.91 | 13.05 | 12.79 | 12.84 | 375,086 | +0.01(+0.05%) |
Feb 09, 2004 | 12.93 | 12.93 | 12.66 | 12.84 | 402,338 | -0.10(-0.74%) |
Feb 06, 2004 | 12.66 | 12.96 | 12.57 | 12.93 | 402,192 | +0.31(+2.43%) |
Feb 05, 2004 | 12.66 | 12.89 | 12.49 | 12.63 | 527,172 | +0.07(+0.54%) |
Feb 04, 2004 | 12.56 | 12.67 | 12.36 | 12.56 | 822,845 | -0.05(-0.38%) |
Feb 03, 2004 | 12.49 | 12.76 | 12.42 | 12.61 | 901,379 | +0.10(+0.76%) |