Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.71 | 12.73 | 12.53 | 12.54 | 1,331,201 | -0.09(-0.70%) |
Apr 29, 2004 | 12.93 | 12.96 | 12.51 | 12.63 | 1,429,788 | -0.27(-2.11%) |
Apr 28, 2004 | 13.11 | 13.13 | 12.86 | 12.90 | 1,039,043 | -0.26(-1.98%) |
Apr 27, 2004 | 13.23 | 13.28 | 13.15 | 13.16 | 1,016,694 | -0.01(-0.08%) |
Apr 26, 2004 | 13.35 | 13.39 | 13.12 | 13.17 | 1,210,265 | -0.13(-0.96%) |
Apr 23, 2004 | 13.24 | 13.44 | 13.18 | 13.30 | 1,331,201 | +0.12(+0.88%) |
Apr 22, 2004 | 12.76 | 13.28 | 12.66 | 13.18 | 2,285,175 | +0.75(+6.07%) |
Apr 21, 2004 | 12.46 | 12.53 | 12.31 | 12.43 | 2,025,999 | -0.28(-2.18%) |
Apr 20, 2004 | 13.07 | 13.07 | 12.70 | 12.71 | 675,333 | -0.28(-2.14%) |
Apr 19, 2004 | 13.06 | 13.06 | 12.86 | 12.98 | 345,326 | -0.04(-0.30%) |
Apr 16, 2004 | 13.03 | 13.09 | 12.90 | 13.02 | 1,332,463 | +0.13(+1.03%) |
Apr 15, 2004 | 12.91 | 12.99 | 12.79 | 12.89 | 607,205 | -0.02(-0.13%) |
Apr 14, 2004 | 12.73 | 12.91 | 12.61 | 12.91 | 954,334 | -0.02(-0.13%) |
Apr 13, 2004 | 13.15 | 13.23 | 12.84 | 12.92 | 936,310 | -0.25(-1.89%) |
Apr 12, 2004 | 13.15 | 13.26 | 13.14 | 13.17 | 473,111 | +0.05(+0.38%) |
Apr 08, 2004 | 13.13 | 13.27 | 13.01 | 13.12 | 937,932 | -0.15(-1.13%) |
Apr 07, 2004 | 13.37 | 13.37 | 13.18 | 13.27 | 1,011,467 | -0.10(-0.75%) |
Apr 06, 2004 | 13.49 | 13.49 | 13.29 | 13.37 | 499,606 | -0.12(-0.90%) |
Apr 05, 2004 | 13.27 | 13.52 | 13.25 | 13.49 | 652,443 | +0.14(+1.08%) |
Apr 02, 2004 | 13.45 | 13.45 | 13.30 | 13.35 | 726,879 | +0.03(+0.25%) |
Apr 01, 2004 | 13.16 | 13.40 | 13.16 | 13.32 | 941,717 | +0.16(+1.22%) |
Mar 31, 2004 | 13.04 | 13.26 | 13.02 | 13.16 | 793,746 | +0.08(+0.64%) |
Mar 30, 2004 | 12.91 | 13.09 | 12.79 | 13.07 | 538,536 | +0.18(+1.38%) |
Mar 29, 2004 | 12.82 | 12.96 | 12.78 | 12.89 | 911,438 | +0.11(+0.82%) |
Mar 26, 2004 | 12.82 | 12.94 | 12.76 | 12.79 | 758,240 | +0.04(+0.35%) |
Mar 25, 2004 | 12.59 | 12.82 | 12.59 | 12.74 | 717,147 | +0.19(+1.55%) |
Mar 24, 2004 | 12.47 | 12.58 | 12.43 | 12.55 | 863,676 | -0.02(-0.13%) |
Mar 23, 2004 | 12.54 | 12.74 | 12.54 | 12.57 | 1,174,398 | +0.02(+0.13%) |
Mar 22, 2004 | 12.70 | 12.71 | 12.43 | 12.55 | 1,124,113 | -0.15(-1.18%) |
Mar 19, 2004 | 12.73 | 12.79 | 12.67 | 12.70 | 871,066 | -0.16(-1.21%) |
Mar 18, 2004 | 12.89 | 12.90 | 12.65 | 12.86 | 639,106 | -0.04(-0.30%) |
Mar 17, 2004 | 12.87 | 12.92 | 12.81 | 12.89 | 733,188 | +0.08(+0.65%) |
Mar 16, 2004 | 12.93 | 12.96 | 12.70 | 12.81 | 1,196,206 | -0.08(-0.65%) |
Mar 15, 2004 | 13.11 | 13.14 | 12.88 | 12.89 | 963,165 | -0.28(-2.15%) |
Mar 12, 2004 | 13.06 | 13.29 | 13.04 | 13.18 | 743,281 | +0.11(+0.81%) |
Mar 11, 2004 | 13.09 | 13.18 | 13.04 | 13.07 | 1,018,677 | -0.13(-1.01%) |
Mar 10, 2004 | 13.55 | 13.67 | 13.19 | 13.21 | 700,205 | -0.37(-2.74%) |
Mar 09, 2004 | 13.67 | 13.68 | 13.53 | 13.58 | 398,134 | -0.06(-0.45%) |
Mar 08, 2004 | 13.81 | 13.81 | 13.60 | 13.64 | 537,455 | -0.12(-0.85%) |
Mar 05, 2004 | 13.78 | 13.90 | 13.74 | 13.75 | 787,618 | -0.02(-0.16%) |
Mar 04, 2004 | 13.78 | 13.83 | 13.72 | 13.78 | 446,978 | +0.06(+0.44%) |
Mar 03, 2004 | 13.83 | 13.87 | 13.65 | 13.72 | 747,426 | -0.10(-0.72%) |
Mar 02, 2004 | 13.76 | 13.95 | 13.74 | 13.82 | 928,020 | -0.02(-0.12%) |
Mar 01, 2004 | 13.72 | 13.84 | 13.67 | 13.83 | 771,397 | +0.26(+1.88%) |
Feb 27, 2004 | 13.53 | 13.70 | 13.40 | 13.58 | 1,103,567 | +0.12(+0.87%) |
Feb 26, 2004 | 13.48 | 13.55 | 13.37 | 13.46 | 739,856 | +0.00(+0.00%) |
Feb 25, 2004 | 13.47 | 13.54 | 13.40 | 13.46 | 459,414 | -0.09(-0.70%) |
Feb 24, 2004 | 13.54 | 13.75 | 13.48 | 13.55 | 885,485 | -0.03(-0.20%) |
Feb 23, 2004 | 13.67 | 13.73 | 13.55 | 13.58 | 606,664 | -0.07(-0.53%) |
Feb 20, 2004 | 13.76 | 13.76 | 13.59 | 13.65 | 798,792 | +0.00(+0.00%) |
Feb 19, 2004 | 13.44 | 13.86 | 13.43 | 13.65 | 1,144,479 | +0.21(+1.53%) |
Feb 18, 2004 | 13.57 | 13.60 | 13.36 | 13.45 | 702,368 | -0.05(-0.37%) |
Feb 17, 2004 | 13.47 | 13.62 | 13.44 | 13.50 | 542,681 | +0.03(+0.21%) |
Feb 13, 2004 | 13.66 | 13.67 | 13.40 | 13.47 | 652,083 | -0.11(-0.78%) |
Feb 12, 2004 | 13.68 | 13.79 | 13.56 | 13.58 | 555,478 | -0.08(-0.57%) |
Feb 11, 2004 | 13.51 | 13.67 | 13.26 | 13.65 | 974,159 | +0.18(+1.32%) |
Feb 10, 2004 | 13.65 | 13.65 | 13.34 | 13.48 | 1,141,055 | -0.18(-1.30%) |
Feb 09, 2004 | 13.76 | 13.79 | 13.58 | 13.65 | 739,316 | -0.13(-0.93%) |
Feb 06, 2004 | 13.59 | 13.82 | 13.49 | 13.78 | 764,909 | +0.25(+1.85%) |
Feb 05, 2004 | 13.58 | 13.62 | 13.48 | 13.53 | 1,149,526 | -0.05(-0.37%) |
Feb 04, 2004 | 13.70 | 13.70 | 13.42 | 13.58 | 922,793 | -0.12(-0.85%) |
Feb 03, 2004 | 13.69 | 13.78 | 13.45 | 13.70 | 1,142,136 | -0.02(-0.16%) |