Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.33 | 13.46 | 13.19 | 13.36 | 665,082 | +0.08(+0.60%) |
Apr 29, 2004 | 13.47 | 13.57 | 13.00 | 13.28 | 1,386,457 | -0.31(-2.28%) |
Apr 28, 2004 | 13.72 | 13.85 | 13.09 | 13.59 | 1,891,583 | +0.41(+3.08%) |
Apr 27, 2004 | 12.84 | 13.19 | 12.72 | 13.19 | 622,109 | +0.35(+2.73%) |
Apr 26, 2004 | 13.09 | 13.11 | 12.61 | 12.84 | 252,437 | -0.25(-1.89%) |
Apr 23, 2004 | 13.19 | 13.20 | 12.81 | 13.08 | 192,123 | -0.04(-0.30%) |
Apr 22, 2004 | 13.06 | 13.21 | 12.96 | 13.12 | 387,514 | +0.03(+0.24%) |
Apr 21, 2004 | 12.88 | 13.09 | 12.77 | 13.09 | 275,180 | +0.38(+3.01%) |
Apr 20, 2004 | 13.08 | 13.09 | 12.64 | 12.71 | 212,479 | -0.37(-2.80%) |
Apr 19, 2004 | 12.93 | 13.10 | 12.88 | 13.08 | 255,201 | +0.14(+1.05%) |
Apr 16, 2004 | 12.83 | 13.11 | 12.63 | 12.94 | 376,205 | +0.06(+0.49%) |
Apr 15, 2004 | 13.05 | 13.50 | 12.72 | 12.88 | 593,837 | -0.32(-2.41%) |
Apr 14, 2004 | 13.16 | 13.41 | 13.09 | 13.20 | 319,284 | -0.07(-0.54%) |
Apr 13, 2004 | 13.52 | 13.57 | 13.26 | 13.27 | 447,953 | -0.25(-1.83%) |
Apr 12, 2004 | 13.33 | 13.74 | 13.31 | 13.51 | 333,609 | +0.12(+0.89%) |
Apr 08, 2004 | 13.68 | 13.81 | 13.27 | 13.39 | 288,876 | -0.19(-1.41%) |
Apr 07, 2004 | 13.53 | 13.82 | 13.30 | 13.59 | 496,581 | +0.02(+0.18%) |
Apr 06, 2004 | 13.66 | 13.69 | 13.48 | 13.56 | 533,774 | -0.18(-1.27%) |
Apr 05, 2004 | 13.78 | 14.02 | 13.58 | 13.74 | 451,471 | -0.07(-0.52%) |
Apr 02, 2004 | 13.85 | 14.01 | 13.62 | 13.81 | 423,074 | +0.10(+0.75%) |
Apr 01, 2004 | 13.61 | 13.90 | 13.55 | 13.70 | 447,325 | +0.03(+0.23%) |
Mar 31, 2004 | 13.53 | 13.71 | 13.46 | 13.67 | 460,895 | +0.11(+0.82%) |
Mar 30, 2004 | 13.97 | 13.97 | 13.31 | 13.56 | 386,132 | +0.17(+1.25%) |
Mar 29, 2004 | 13.32 | 13.39 | 13.00 | 13.39 | 415,786 | +0.25(+1.88%) |
Mar 26, 2004 | 13.28 | 13.44 | 13.15 | 13.15 | 437,021 | -0.13(-0.96%) |
Mar 25, 2004 | 12.84 | 13.29 | 12.73 | 13.27 | 816,243 | +0.49(+3.86%) |
Mar 24, 2004 | 12.88 | 12.99 | 12.57 | 12.78 | 550,235 | -0.09(-0.68%) |
Mar 23, 2004 | 12.78 | 13.16 | 12.77 | 12.87 | 465,168 | +0.09(+0.69%) |
Mar 22, 2004 | 13.35 | 13.46 | 12.77 | 12.78 | 571,093 | -0.48(-3.60%) |
Mar 19, 2004 | 13.49 | 13.59 | 13.17 | 13.26 | 1,362,457 | -0.28(-2.06%) |
Mar 18, 2004 | 12.66 | 14.09 | 12.42 | 13.54 | 6,177,865 | +2.11(+18.45%) |
Mar 17, 2004 | 11.34 | 11.54 | 11.33 | 11.43 | 616,580 | +0.16(+1.41%) |
Mar 16, 2004 | 11.32 | 11.41 | 11.21 | 11.27 | 675,888 | +0.07(+0.64%) |
Mar 15, 2004 | 11.37 | 11.37 | 11.14 | 11.20 | 478,236 | -0.19(-1.68%) |
Mar 12, 2004 | 11.07 | 11.39 | 10.92 | 11.39 | 466,550 | +0.33(+2.95%) |
Mar 11, 2004 | 11.29 | 11.38 | 11.03 | 11.06 | 549,984 | -0.22(-1.97%) |
Mar 10, 2004 | 11.56 | 11.72 | 11.29 | 11.29 | 407,367 | -0.23(-2.00%) |
Mar 09, 2004 | 11.57 | 11.78 | 11.41 | 11.52 | 308,855 | -0.10(-0.89%) |
Mar 08, 2004 | 11.96 | 12.10 | 11.59 | 11.62 | 322,174 | -0.36(-2.99%) |
Mar 05, 2004 | 11.90 | 12.14 | 11.79 | 11.98 | 521,586 | -0.01(-0.07%) |
Mar 04, 2004 | 11.96 | 12.04 | 11.54 | 11.99 | 961,247 | +0.02(+0.20%) |
Mar 03, 2004 | 11.44 | 12.43 | 11.21 | 11.96 | 2,270,930 | +0.46(+4.01%) |
Mar 02, 2004 | 11.16 | 11.56 | 11.11 | 11.50 | 782,316 | +0.31(+2.77%) |
Mar 01, 2004 | 11.17 | 11.29 | 10.99 | 11.19 | 422,194 | +0.05(+0.43%) |
Feb 27, 2004 | 11.29 | 11.29 | 11.04 | 11.14 | 282,217 | -0.15(-1.34%) |
Feb 26, 2004 | 11.10 | 11.35 | 10.98 | 11.29 | 498,843 | +0.15(+1.36%) |
Feb 25, 2004 | 10.97 | 11.19 | 10.86 | 11.14 | 352,834 | +0.10(+0.94%) |
Feb 24, 2004 | 10.79 | 11.21 | 10.76 | 11.04 | 373,315 | +0.28(+2.59%) |
Feb 23, 2004 | 10.98 | 11.11 | 10.76 | 10.76 | 400,833 | -0.18(-1.67%) |
Feb 20, 2004 | 11.19 | 11.19 | 10.79 | 10.94 | 459,639 | -0.01(-0.07%) |
Feb 19, 2004 | 11.58 | 11.58 | 10.92 | 10.95 | 397,943 | -0.39(-3.44%) |
Feb 18, 2004 | 11.58 | 11.58 | 11.29 | 11.34 | 371,430 | -0.21(-1.79%) |
Feb 17, 2004 | 11.49 | 11.73 | 11.32 | 11.55 | 264,123 | +0.16(+1.40%) |
Feb 13, 2004 | 11.61 | 11.76 | 11.31 | 11.39 | 282,719 | -0.17(-1.45%) |
Feb 12, 2004 | 11.71 | 11.83 | 11.47 | 11.56 | 239,243 | -0.26(-2.22%) |
Feb 11, 2004 | 11.50 | 12.01 | 11.46 | 11.82 | 600,622 | +0.26(+2.27%) |
Feb 10, 2004 | 11.49 | 11.71 | 11.30 | 11.56 | 488,162 | +0.18(+1.54%) |
Feb 09, 2004 | 11.29 | 11.58 | 11.14 | 11.38 | 434,383 | +0.06(+0.49%) |
Feb 06, 2004 | 11.05 | 11.47 | 10.96 | 11.32 | 337,001 | +0.30(+2.74%) |
Feb 05, 2004 | 11.01 | 11.11 | 10.79 | 11.02 | 460,142 | -0.04(-0.36%) |
Feb 04, 2004 | 11.14 | 11.22 | 11.06 | 11.06 | 370,802 | -0.13(-1.14%) |
Feb 03, 2004 | 11.25 | 11.37 | 11.14 | 11.19 | 621,983 | -0.14(-1.19%) |