Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.96 | 13.12 | 12.84 | 12.88 | 573,930 | +0.02(+0.14%) |
Apr 29, 2004 | 12.93 | 13.11 | 12.74 | 12.86 | 767,217 | -0.15(-1.12%) |
Apr 28, 2004 | 13.18 | 13.21 | 13.00 | 13.01 | 686,145 | -0.42(-3.16%) |
Apr 27, 2004 | 13.38 | 13.55 | 13.35 | 13.43 | 651,706 | +0.07(+0.55%) |
Apr 26, 2004 | 13.56 | 13.67 | 13.34 | 13.36 | 1,026,911 | -0.43(-3.12%) |
Apr 23, 2004 | 13.77 | 13.89 | 13.64 | 13.79 | 597,988 | +0.01(+0.09%) |
Apr 22, 2004 | 13.52 | 13.81 | 13.45 | 13.78 | 815,992 | +0.19(+1.38%) |
Apr 21, 2004 | 13.58 | 13.72 | 13.19 | 13.59 | 538,337 | +0.03(+0.22%) |
Apr 20, 2004 | 13.93 | 13.99 | 13.53 | 13.56 | 585,300 | -0.30(-2.19%) |
Apr 19, 2004 | 13.81 | 13.89 | 13.68 | 13.86 | 754,529 | +0.05(+0.40%) |
Apr 16, 2004 | 13.76 | 13.90 | 13.75 | 13.81 | 769,689 | +0.25(+1.84%) |
Apr 15, 2004 | 13.59 | 13.64 | 13.43 | 13.56 | 832,965 | +0.14(+1.04%) |
Apr 14, 2004 | 13.17 | 13.50 | 13.17 | 13.42 | 803,634 | -0.07(-0.49%) |
Apr 13, 2004 | 13.67 | 13.68 | 13.42 | 13.48 | 451,992 | -0.18(-1.33%) |
Apr 12, 2004 | 13.67 | 13.74 | 13.58 | 13.67 | 325,606 | +0.03(+0.22%) |
Apr 08, 2004 | 13.68 | 13.72 | 13.53 | 13.64 | 676,094 | -0.19(-1.40%) |
Apr 07, 2004 | 13.78 | 13.89 | 13.73 | 13.83 | 495,989 | -0.04(-0.31%) |
Apr 06, 2004 | 13.90 | 13.96 | 13.78 | 13.87 | 662,747 | -0.13(-0.95%) |
Apr 05, 2004 | 13.93 | 14.04 | 13.87 | 14.01 | 630,614 | +0.03(+0.22%) |
Apr 02, 2004 | 14.03 | 14.07 | 13.91 | 13.98 | 868,063 | +0.31(+2.26%) |
Apr 01, 2004 | 13.48 | 13.71 | 13.42 | 13.67 | 888,825 | +0.29(+2.13%) |
Mar 31, 2004 | 13.35 | 13.47 | 13.22 | 13.38 | 926,066 | +0.06(+0.45%) |
Mar 30, 2004 | 13.18 | 13.41 | 13.14 | 13.32 | 747,938 | -0.10(-0.72%) |
Mar 29, 2004 | 13.29 | 13.51 | 13.24 | 13.42 | 895,581 | +0.43(+3.32%) |
Mar 26, 2004 | 13.08 | 13.20 | 12.97 | 12.99 | 1,091,341 | -0.17(-1.29%) |
Mar 25, 2004 | 12.96 | 13.24 | 12.93 | 13.16 | 1,461,932 | +0.72(+5.76%) |
Mar 24, 2004 | 12.47 | 12.53 | 12.26 | 12.44 | 3,608,362 | -0.39(-3.07%) |
Mar 23, 2004 | 12.87 | 12.99 | 12.84 | 12.84 | 1,972,587 | -0.12(-0.94%) |
Mar 22, 2004 | 12.97 | 13.00 | 12.80 | 12.96 | 2,665,159 | -0.24(-1.79%) |
Mar 19, 2004 | 13.25 | 13.65 | 13.11 | 13.19 | 1,893,492 | -0.47(-3.46%) |
Mar 18, 2004 | 13.67 | 13.72 | 13.52 | 13.67 | 989,671 | -0.27(-1.96%) |
Mar 17, 2004 | 13.89 | 14.01 | 13.70 | 13.94 | 712,510 | +0.29(+2.13%) |
Mar 16, 2004 | 13.61 | 13.70 | 13.50 | 13.65 | 805,446 | +0.21(+1.54%) |
Mar 15, 2004 | 13.75 | 13.77 | 13.37 | 13.44 | 1,101,063 | -0.53(-3.82%) |
Mar 12, 2004 | 13.88 | 14.03 | 13.81 | 13.98 | 703,447 | +0.12(+0.83%) |
Mar 11, 2004 | 13.96 | 14.08 | 13.81 | 13.86 | 958,857 | -0.41(-2.89%) |
Mar 10, 2004 | 14.32 | 14.40 | 14.21 | 14.27 | 842,193 | -0.35(-2.37%) |
Mar 09, 2004 | 14.74 | 14.84 | 14.56 | 14.62 | 634,569 | -0.18(-1.19%) |
Mar 08, 2004 | 14.88 | 15.00 | 14.75 | 14.80 | 469,459 | -0.08(-0.57%) |
Mar 05, 2004 | 14.80 | 15.02 | 14.76 | 14.88 | 604,909 | +0.13(+0.86%) |
Mar 04, 2004 | 14.58 | 14.80 | 14.58 | 14.75 | 640,996 | +0.14(+0.96%) |
Mar 03, 2004 | 14.55 | 14.67 | 14.41 | 14.61 | 927,714 | -0.13(-0.86%) |
Mar 02, 2004 | 14.81 | 14.84 | 14.64 | 14.74 | 995,603 | -0.27(-1.78%) |
Mar 01, 2004 | 14.89 | 15.05 | 14.85 | 15.01 | 717,289 | +0.08(+0.57%) |
Feb 27, 2004 | 15.07 | 15.13 | 14.86 | 14.92 | 699,987 | -0.05(-0.36%) |
Feb 26, 2004 | 14.83 | 15.01 | 14.75 | 14.98 | 759,308 | -0.10(-0.68%) |
Feb 25, 2004 | 15.17 | 15.21 | 14.93 | 15.08 | 1,031,690 | -0.15(-1.00%) |
Feb 24, 2004 | 15.07 | 15.29 | 15.07 | 15.23 | 833,459 | -0.06(-0.40%) |
Feb 23, 2004 | 15.40 | 15.40 | 15.21 | 15.29 | 731,295 | -0.29(-1.83%) |
Feb 20, 2004 | 15.68 | 15.69 | 15.48 | 15.58 | 790,287 | -0.27(-1.69%) |
Feb 19, 2004 | 15.89 | 16.05 | 15.77 | 15.85 | 867,239 | -0.34(-2.10%) |
Feb 18, 2004 | 16.45 | 16.46 | 16.14 | 16.19 | 560,253 | -0.42(-2.56%) |
Feb 17, 2004 | 16.57 | 16.69 | 16.49 | 16.61 | 870,864 | +0.62(+3.87%) |
Feb 13, 2004 | 16.22 | 16.22 | 15.91 | 15.99 | 499,120 | -0.25(-1.57%) |
Feb 12, 2004 | 16.17 | 16.31 | 16.16 | 16.25 | 588,101 | -0.09(-0.56%) |
Feb 11, 2004 | 15.97 | 16.36 | 15.91 | 16.34 | 606,392 | +0.27(+1.70%) |
Feb 10, 2004 | 15.96 | 16.14 | 15.92 | 16.06 | 354,113 | -0.02(-0.15%) |
Feb 09, 2004 | 16.09 | 16.20 | 16.04 | 16.09 | 498,625 | +0.32(+2.04%) |
Feb 06, 2004 | 15.58 | 15.81 | 15.52 | 15.77 | 564,702 | +0.53(+3.46%) |
Feb 05, 2004 | 15.32 | 15.41 | 15.20 | 15.24 | 584,476 | +0.23(+1.54%) |
Feb 04, 2004 | 15.05 | 15.16 | 14.97 | 15.01 | 1,223,989 | -0.19(-1.28%) |
Feb 03, 2004 | 15.22 | 15.31 | 15.12 | 15.20 | 666,537 | -0.23(-1.49%) |