Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.40 | 14.57 | 14.13 | 14.31 | 1,819,600 | +0.04(+0.25%) |
Apr 29, 2004 | 14.38 | 14.62 | 14.25 | 14.28 | 1,287,700 | -0.46(-3.12%) |
Apr 28, 2004 | 15.39 | 15.39 | 14.60 | 14.74 | 1,286,300 | -0.65(-4.22%) |
Apr 27, 2004 | 15.89 | 15.89 | 15.25 | 15.39 | 1,525,900 | -0.04(-0.26%) |
Apr 26, 2004 | 16.00 | 16.05 | 15.34 | 15.43 | 2,420,000 | +0.45(+3.00%) |
Apr 23, 2004 | 14.88 | 15.38 | 14.82 | 14.98 | 1,862,200 | +0.49(+3.35%) |
Apr 22, 2004 | 13.85 | 14.60 | 13.85 | 14.49 | 2,137,700 | +0.65(+4.73%) |
Apr 21, 2004 | 13.75 | 13.94 | 13.62 | 13.84 | 787,900 | -0.09(-0.61%) |
Apr 20, 2004 | 14.25 | 14.47 | 13.87 | 13.93 | 1,017,500 | -0.32(-2.28%) |
Apr 19, 2004 | 14.05 | 14.28 | 13.81 | 14.25 | 950,100 | +0.28(+1.97%) |
Apr 16, 2004 | 13.75 | 14.05 | 13.75 | 13.97 | 935,600 | +0.23(+1.67%) |
Apr 15, 2004 | 13.50 | 14.06 | 13.50 | 13.74 | 774,200 | +0.27(+2.00%) |
Apr 14, 2004 | 13.40 | 13.74 | 13.21 | 13.47 | 839,300 | -0.04(-0.30%) |
Apr 13, 2004 | 14.18 | 14.29 | 13.20 | 13.52 | 1,120,200 | -0.71(-5.02%) |
Apr 12, 2004 | 14.30 | 14.34 | 14.06 | 14.23 | 413,300 | +0.16(+1.10%) |
Apr 08, 2004 | 14.25 | 14.30 | 14.03 | 14.07 | 724,800 | -0.07(-0.46%) |
Apr 07, 2004 | 14.22 | 14.31 | 13.91 | 14.14 | 770,300 | -0.13(-0.91%) |
Apr 06, 2004 | 14.18 | 14.45 | 14.09 | 14.27 | 1,189,800 | +0.05(+0.39%) |
Apr 05, 2004 | 13.96 | 14.32 | 13.95 | 14.21 | 1,075,300 | +0.28(+2.01%) |
Apr 02, 2004 | 13.65 | 14.23 | 13.65 | 13.94 | 1,729,000 | +0.43(+3.18%) |
Apr 01, 2004 | 13.88 | 13.88 | 13.50 | 13.51 | 2,418,200 | +0.11(+0.78%) |
Mar 31, 2004 | 13.41 | 13.62 | 13.25 | 13.40 | 7,421,800 | +0.55(+4.28%) |
Mar 30, 2004 | 12.78 | 13.10 | 12.72 | 12.85 | 1,154,500 | +0.17(+1.38%) |
Mar 29, 2004 | 12.51 | 12.86 | 12.51 | 12.68 | 338,900 | +0.17(+1.32%) |
Mar 26, 2004 | 12.69 | 12.76 | 12.51 | 12.51 | 615,900 | -0.04(-0.32%) |
Mar 25, 2004 | 12.07 | 12.55 | 12.02 | 12.55 | 704,500 | +0.56(+4.63%) |
Mar 24, 2004 | 12.25 | 12.31 | 11.95 | 11.99 | 587,000 | -0.14(-1.11%) |
Mar 23, 2004 | 12.28 | 12.30 | 12.03 | 12.13 | 553,700 | -0.07(-0.57%) |
Mar 22, 2004 | 12.50 | 12.50 | 12.15 | 12.20 | 618,300 | -0.32(-2.56%) |
Mar 19, 2004 | 12.35 | 12.55 | 12.35 | 12.52 | 592,200 | +0.12(+0.97%) |
Mar 18, 2004 | 12.48 | 12.64 | 12.38 | 12.40 | 508,200 | -0.08(-0.64%) |
Mar 17, 2004 | 12.40 | 12.65 | 12.35 | 12.48 | 786,700 | -0.02(-0.16%) |
Mar 16, 2004 | 12.48 | 12.64 | 12.40 | 12.50 | 266,700 | -0.01(-0.04%) |
Mar 15, 2004 | 12.79 | 12.79 | 12.44 | 12.51 | 442,800 | -0.21(-1.65%) |
Mar 12, 2004 | 12.62 | 12.71 | 12.50 | 12.71 | 380,800 | +0.27(+2.13%) |
Mar 11, 2004 | 12.40 | 12.72 | 12.09 | 12.45 | 984,800 | +0.05(+0.40%) |
Mar 10, 2004 | 12.73 | 12.87 | 12.38 | 12.40 | 758,500 | -0.34(-2.71%) |
Mar 09, 2004 | 12.82 | 12.86 | 12.70 | 12.74 | 312,500 | -0.04(-0.35%) |
Mar 08, 2004 | 13.05 | 13.26 | 12.78 | 12.79 | 659,700 | -0.26(-1.99%) |
Mar 05, 2004 | 12.70 | 13.30 | 12.68 | 13.05 | 1,087,100 | +0.29(+2.31%) |
Mar 04, 2004 | 12.97 | 12.97 | 12.69 | 12.76 | 576,100 | -0.08(-0.66%) |
Mar 03, 2004 | 12.89 | 12.96 | 12.62 | 12.84 | 964,600 | +0.06(+0.51%) |
Mar 02, 2004 | 13.25 | 13.50 | 12.78 | 12.78 | 1,347,400 | -0.47(-3.58%) |
Mar 01, 2004 | 13.75 | 15.01 | 13.06 | 13.25 | 2,110,600 | +0.63(+5.03%) |
Feb 27, 2004 | 12.38 | 12.62 | 12.10 | 12.62 | 1,140,500 | +0.32(+2.60%) |
Feb 26, 2004 | 11.91 | 12.45 | 11.80 | 12.29 | 9,025,100 | +0.33(+2.76%) |
Feb 25, 2004 | 11.40 | 11.98 | 11.40 | 11.96 | 1,677,400 | +0.61(+5.33%) |
Feb 24, 2004 | 11.30 | 11.40 | 11.28 | 11.36 | 807,900 | +0.03(+0.26%) |
Feb 23, 2004 | 11.46 | 11.66 | 11.30 | 11.33 | 858,100 | -0.12(-1.09%) |
Feb 20, 2004 | 11.68 | 11.70 | 11.40 | 11.46 | 969,500 | -0.18(-1.50%) |
Feb 19, 2004 | 11.82 | 12.00 | 11.62 | 11.63 | 2,183,600 | -0.28(-2.35%) |
Feb 18, 2004 | 12.53 | 12.75 | 11.62 | 11.91 | 2,936,100 | -0.54(-4.30%) |
Feb 17, 2004 | 12.00 | 12.61 | 12.00 | 12.45 | 987,300 | +0.52(+4.36%) |
Feb 13, 2004 | 12.28 | 12.57 | 11.87 | 11.93 | 1,323,000 | -0.12(-1.00%) |
Feb 12, 2004 | 11.50 | 12.15 | 11.48 | 12.04 | 1,630,400 | +0.54(+4.74%) |
Feb 11, 2004 | 11.72 | 11.87 | 11.47 | 11.50 | 932,900 | -0.24(-2.09%) |
Feb 10, 2004 | 12.05 | 12.05 | 11.74 | 11.74 | 367,900 | -0.14(-1.18%) |
Feb 09, 2004 | 11.65 | 12.15 | 11.51 | 11.88 | 777,300 | +0.22(+1.93%) |
Feb 06, 2004 | 11.15 | 11.66 | 11.00 | 11.66 | 513,800 | +0.44(+3.88%) |
Feb 05, 2004 | 11.00 | 11.35 | 11.00 | 11.22 | 1,184,500 | +0.37(+3.36%) |
Feb 04, 2004 | 11.15 | 11.22 | 10.80 | 10.86 | 479,600 | -0.26(-2.34%) |
Feb 03, 2004 | 11.16 | 11.22 | 11.04 | 11.12 | 375,400 | -0.01(-0.04%) |