Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.13 | 12.37 | 11.81 | 12.11 | 14,999 | +0.12(+0.96%) |
Apr 29, 2004 | 11.98 | 12.14 | 11.88 | 12.00 | 7,434 | -0.19(-1.57%) |
Apr 28, 2004 | 12.51 | 12.53 | 11.95 | 12.19 | 22,042 | -0.42(-3.34%) |
Apr 27, 2004 | 12.80 | 12.91 | 12.54 | 12.61 | 14,347 | -0.15(-1.20%) |
Apr 26, 2004 | 12.80 | 12.90 | 12.75 | 12.77 | 38,346 | -0.27(-2.06%) |
Apr 23, 2004 | 13.49 | 13.68 | 12.88 | 13.03 | 27,912 | -0.61(-4.49%) |
Apr 22, 2004 | 13.36 | 13.65 | 13.34 | 13.65 | 25,303 | +0.41(+3.07%) |
Apr 21, 2004 | 13.23 | 13.42 | 13.23 | 13.24 | 2,999 | +0.12(+0.94%) |
Apr 20, 2004 | 13.63 | 13.65 | 13.06 | 13.12 | 6,651 | -0.68(-4.94%) |
Apr 19, 2004 | 13.61 | 13.88 | 13.35 | 13.80 | 32,216 | +0.15(+1.07%) |
Apr 16, 2004 | 13.54 | 13.72 | 13.40 | 13.65 | 24,781 | +0.12(+0.91%) |
Apr 15, 2004 | 13.42 | 13.57 | 13.20 | 13.53 | 10,434 | +0.08(+0.63%) |
Apr 14, 2004 | 13.52 | 13.52 | 13.28 | 13.45 | 3,782 | +0.05(+0.40%) |
Apr 13, 2004 | 13.42 | 13.56 | 13.22 | 13.39 | 4,695 | -0.14(-1.02%) |
Apr 12, 2004 | 13.49 | 13.56 | 13.03 | 13.53 | 13,303 | +0.15(+1.15%) |
Apr 08, 2004 | 13.42 | 13.56 | 12.92 | 13.38 | 9,130 | +0.08(+0.63%) |
Apr 07, 2004 | 13.23 | 13.42 | 13.16 | 13.29 | 4,565 | +0.12(+0.93%) |
Apr 06, 2004 | 13.42 | 13.59 | 13.17 | 13.17 | 7,173 | -0.39(-2.88%) |
Apr 05, 2004 | 13.56 | 13.62 | 13.44 | 13.56 | 39,650 | -0.08(-0.62%) |
Apr 02, 2004 | 13.59 | 13.65 | 13.46 | 13.65 | 7,956 | +0.09(+0.68%) |
Apr 01, 2004 | 13.42 | 13.64 | 13.37 | 13.56 | 16,173 | +0.02(+0.17%) |
Mar 31, 2004 | 13.23 | 13.53 | 12.96 | 13.53 | 12,782 | +0.12(+0.86%) |
Mar 30, 2004 | 12.92 | 13.42 | 12.92 | 13.42 | 4,956 | +0.50(+3.86%) |
Mar 29, 2004 | 12.64 | 13.03 | 12.57 | 12.92 | 12,912 | -0.09(-0.71%) |
Mar 26, 2004 | 13.10 | 13.26 | 12.99 | 13.01 | 2,478 | +0.01(+0.06%) |
Mar 25, 2004 | 13.26 | 13.26 | 12.93 | 13.00 | 5,608 | -0.42(-3.14%) |
Mar 24, 2004 | 13.56 | 13.77 | 13.42 | 13.42 | 18,651 | -0.35(-2.56%) |
Mar 23, 2004 | 13.82 | 13.86 | 13.47 | 13.78 | 9,782 | +0.06(+0.45%) |
Mar 22, 2004 | 13.62 | 13.88 | 13.52 | 13.72 | 13,564 | -0.21(-1.49%) |
Mar 19, 2004 | 13.92 | 14.10 | 13.67 | 13.92 | 5,217 | -0.12(-0.82%) |
Mar 18, 2004 | 13.80 | 14.04 | 13.71 | 14.04 | 2,086 | +0.17(+1.22%) |
Mar 17, 2004 | 13.58 | 13.87 | 13.55 | 13.87 | 8,086 | +0.14(+1.00%) |
Mar 16, 2004 | 13.50 | 13.79 | 13.43 | 13.73 | 11,869 | +0.29(+2.17%) |
Mar 15, 2004 | 13.79 | 13.79 | 13.25 | 13.44 | 18,912 | -0.43(-3.10%) |
Mar 12, 2004 | 13.79 | 14.03 | 13.65 | 13.87 | 13,825 | +0.15(+1.06%) |
Mar 11, 2004 | 14.02 | 14.06 | 13.62 | 13.72 | 7,173 | -0.31(-2.19%) |
Mar 10, 2004 | 14.18 | 14.26 | 13.78 | 14.03 | 5,217 | -0.15(-1.08%) |
Mar 09, 2004 | 13.85 | 14.18 | 13.62 | 14.18 | 9,782 | +0.05(+0.38%) |
Mar 08, 2004 | 14.20 | 14.35 | 13.72 | 14.13 | 24,129 | -0.17(-1.18%) |
Mar 05, 2004 | 13.88 | 14.33 | 13.88 | 14.30 | 6,782 | +0.20(+1.41%) |
Mar 04, 2004 | 13.65 | 14.11 | 13.65 | 14.10 | 5,869 | +0.61(+4.49%) |
Mar 03, 2004 | 13.49 | 13.98 | 12.89 | 13.49 | 25,564 | -0.08(-0.57%) |
Mar 02, 2004 | 14.24 | 14.31 | 13.42 | 13.57 | 6,912 | -0.78(-5.45%) |
Mar 01, 2004 | 14.38 | 14.38 | 14.34 | 14.35 | 5,999 | +0.05(+0.38%) |
Feb 27, 2004 | 13.65 | 14.38 | 13.65 | 14.30 | 5,086 | +0.64(+4.66%) |
Feb 26, 2004 | 13.99 | 14.12 | 13.66 | 13.66 | 4,695 | -0.09(-0.67%) |
Feb 25, 2004 | 14.05 | 14.06 | 13.75 | 13.75 | 7,304 | -0.35(-2.45%) |
Feb 24, 2004 | 14.46 | 14.46 | 14.10 | 14.10 | 7,695 | -0.37(-2.54%) |
Feb 23, 2004 | 14.25 | 14.66 | 14.25 | 14.47 | 12,912 | -0.14(-0.94%) |
Feb 20, 2004 | 14.54 | 14.66 | 14.23 | 14.61 | 4,434 | -0.03(-0.21%) |
Feb 19, 2004 | 14.78 | 14.83 | 14.49 | 14.64 | 10,825 | +0.05(+0.37%) |
Feb 18, 2004 | 14.62 | 14.62 | 14.38 | 14.58 | 5,869 | +0.05(+0.37%) |
Feb 17, 2004 | 14.24 | 14.61 | 13.72 | 14.53 | 16,434 | +0.08(+0.58%) |
Feb 13, 2004 | 14.37 | 14.46 | 14.19 | 14.44 | 9,912 | +0.18(+1.24%) |
Feb 12, 2004 | 14.31 | 14.44 | 14.27 | 14.27 | 1,304 | +0.08(+0.60%) |
Feb 11, 2004 | 14.20 | 14.20 | 14.03 | 14.18 | 3,521 | +0.12(+0.82%) |
Feb 10, 2004 | 13.99 | 14.18 | 13.88 | 14.07 | 35,346 | +0.15(+1.10%) |
Feb 09, 2004 | 13.88 | 14.02 | 13.33 | 13.92 | 12,651 | -0.12(-0.87%) |
Feb 06, 2004 | 13.65 | 14.05 | 13.64 | 14.04 | 12,651 | +0.28(+2.06%) |
Feb 05, 2004 | 13.74 | 13.81 | 13.44 | 13.75 | 9,130 | +0.51(+3.82%) |
Feb 04, 2004 | 13.35 | 13.59 | 13.25 | 13.25 | 4,043 | -0.12(-0.86%) |
Feb 03, 2004 | 13.42 | 13.42 | 13.23 | 13.36 | 25,433 | -0.06(-0.46%) |