Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.99 | 12.38 | 11.46 | 11.82 | 970,720 | -0.52(-4.20%) |
Apr 29, 2004 | 14.38 | 14.38 | 11.94 | 12.34 | 1,987,540 | -2.33(-15.86%) |
Apr 28, 2004 | 15.88 | 16.00 | 14.06 | 14.67 | 1,092,060 | -1.44(-8.94%) |
Apr 27, 2004 | 16.54 | 16.55 | 15.38 | 16.11 | 423,071 | -0.02(-0.13%) |
Apr 26, 2004 | 16.76 | 16.82 | 15.92 | 16.13 | 395,781 | -0.06(-0.34%) |
Apr 23, 2004 | 17.94 | 18.11 | 16.05 | 16.18 | 1,438,041 | +0.25(+1.57%) |
Apr 22, 2004 | 15.59 | 16.21 | 15.59 | 15.93 | 282,458 | +0.10(+0.66%) |
Apr 21, 2004 | 15.69 | 15.83 | 15.09 | 15.83 | 203,364 | -0.04(-0.27%) |
Apr 20, 2004 | 16.37 | 16.41 | 15.67 | 15.87 | 279,529 | -0.27(-1.66%) |
Apr 19, 2004 | 15.99 | 16.24 | 15.79 | 16.14 | 221,711 | +0.25(+1.58%) |
Apr 16, 2004 | 15.22 | 15.89 | 14.84 | 15.89 | 242,217 | +0.40(+2.60%) |
Apr 15, 2004 | 15.13 | 15.70 | 15.00 | 15.49 | 218,165 | -0.21(-1.32%) |
Apr 14, 2004 | 15.33 | 15.92 | 15.03 | 15.70 | 323,778 | +0.15(+0.97%) |
Apr 13, 2004 | 15.79 | 16.21 | 15.50 | 15.54 | 296,489 | +0.16(+1.07%) |
Apr 12, 2004 | 15.24 | 15.71 | 14.98 | 15.38 | 220,323 | -0.03(-0.20%) |
Apr 08, 2004 | 15.14 | 15.78 | 15.09 | 15.41 | 187,175 | -0.03(-0.20%) |
Apr 07, 2004 | 16.00 | 16.09 | 14.81 | 15.44 | 524,676 | -0.47(-2.96%) |
Apr 06, 2004 | 15.94 | 16.09 | 15.70 | 15.91 | 544,873 | +0.51(+3.28%) |
Apr 05, 2004 | 17.30 | 17.30 | 14.71 | 15.41 | 1,332,890 | -1.33(-7.93%) |
Apr 02, 2004 | 16.47 | 16.86 | 16.35 | 16.73 | 430,317 | +0.48(+2.93%) |
Apr 01, 2004 | 16.12 | 16.37 | 16.12 | 16.26 | 210,610 | +0.16(+0.99%) |
Mar 31, 2004 | 16.03 | 16.22 | 15.76 | 16.10 | 383,446 | +0.11(+0.68%) |
Mar 30, 2004 | 15.98 | 16.02 | 15.70 | 15.99 | 312,523 | +0.29(+1.87%) |
Mar 29, 2004 | 16.02 | 16.02 | 15.63 | 15.70 | 362,786 | +0.17(+1.09%) |
Mar 26, 2004 | 15.81 | 16.00 | 15.40 | 15.53 | 240,058 | +0.02(+0.14%) |
Mar 25, 2004 | 14.81 | 15.57 | 14.70 | 15.51 | 388,534 | +0.80(+5.47%) |
Mar 24, 2004 | 14.39 | 14.81 | 14.38 | 14.70 | 302,656 | +0.02(+0.15%) |
Mar 23, 2004 | 14.63 | 14.70 | 14.05 | 14.68 | 423,996 | +0.86(+6.19%) |
Mar 22, 2004 | 14.61 | 14.61 | 13.82 | 13.82 | 129,357 | -0.43(-3.03%) |
Mar 19, 2004 | 14.67 | 14.67 | 14.20 | 14.26 | 119,798 | -0.01(-0.06%) |
Mar 18, 2004 | 14.34 | 14.46 | 14.05 | 14.26 | 107,617 | +0.05(+0.33%) |
Mar 17, 2004 | 14.23 | 14.31 | 14.05 | 14.22 | 126,427 | +0.37(+2.65%) |
Mar 16, 2004 | 14.14 | 14.48 | 13.68 | 13.85 | 226,028 | -0.10(-0.68%) |
Mar 15, 2004 | 14.18 | 14.31 | 13.91 | 13.94 | 159,885 | +0.05(+0.34%) |
Mar 12, 2004 | 14.36 | 14.56 | 13.84 | 13.90 | 356,002 | -0.18(-1.28%) |
Mar 11, 2004 | 12.79 | 14.08 | 12.67 | 14.08 | 985,984 | +1.17(+9.04%) |
Mar 10, 2004 | 13.60 | 14.02 | 12.55 | 12.91 | 209,531 | -0.67(-4.93%) |
Mar 09, 2004 | 14.05 | 14.05 | 13.52 | 13.58 | 187,483 | -0.38(-2.70%) |
Mar 08, 2004 | 14.55 | 14.55 | 13.86 | 13.96 | 232,041 | -0.37(-2.59%) |
Mar 05, 2004 | 13.58 | 14.59 | 13.40 | 14.33 | 337,346 | +0.75(+5.51%) |
Mar 04, 2004 | 13.30 | 13.82 | 13.19 | 13.58 | 231,424 | +0.33(+2.51%) |
Mar 03, 2004 | 13.77 | 13.77 | 13.08 | 13.25 | 303,735 | -0.45(-3.25%) |
Mar 02, 2004 | 13.71 | 13.75 | 13.52 | 13.69 | 309,902 | +0.09(+0.64%) |
Mar 01, 2004 | 13.51 | 13.84 | 13.06 | 13.61 | 482,739 | +0.72(+5.57%) |
Feb 27, 2004 | 13.19 | 13.71 | 12.79 | 12.89 | 642,161 | -0.17(-1.29%) |
Feb 26, 2004 | 12.28 | 13.06 | 12.12 | 13.06 | 495,690 | +0.91(+7.47%) |
Feb 25, 2004 | 12.09 | 12.36 | 11.83 | 12.15 | 200,280 | +0.22(+1.85%) |
Feb 24, 2004 | 12.14 | 12.53 | 11.78 | 11.93 | 257,481 | -0.44(-3.54%) |
Feb 23, 2004 | 12.54 | 12.54 | 12.18 | 12.37 | 170,523 | +0.03(+0.25%) |
Feb 20, 2004 | 12.32 | 12.63 | 11.96 | 12.34 | 252,085 | +0.13(+1.03%) |
Feb 19, 2004 | 12.76 | 12.91 | 11.72 | 12.21 | 533,618 | -0.41(-3.25%) |
Feb 18, 2004 | 12.43 | 12.91 | 12.34 | 12.62 | 726,652 | +0.50(+4.14%) |
Feb 17, 2004 | 11.88 | 12.42 | 11.78 | 12.12 | 455,603 | +0.37(+3.13%) |
Feb 13, 2004 | 12.02 | 12.09 | 11.53 | 11.75 | 280,300 | -0.26(-2.12%) |
Feb 12, 2004 | 12.09 | 12.47 | 11.92 | 12.01 | 311,444 | -0.32(-2.56%) |
Feb 11, 2004 | 12.43 | 12.51 | 12.12 | 12.32 | 409,503 | +0.01(+0.07%) |
Feb 10, 2004 | 12.38 | 12.63 | 12.11 | 12.31 | 368,953 | -0.13(-1.04%) |
Feb 09, 2004 | 12.15 | 12.56 | 11.33 | 12.44 | 743,149 | +0.91(+7.87%) |
Feb 06, 2004 | 10.92 | 11.65 | 10.44 | 11.54 | 436,484 | +0.70(+6.46%) |
Feb 05, 2004 | 9.621 | 10.97 | 9.521 | 10.84 | 490,139 | +1.22(+12.63%) |
Feb 04, 2004 | 9.815 | 9.876 | 9.426 | 9.621 | 140,766 | -0.27(-2.75%) |
Feb 03, 2004 | 10.32 | 10.49 | 9.841 | 9.893 | 1,095,452 | +0.60(+6.42%) |