Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.86 | 10.89 | 10.70 | 10.71 | 206,494 | -0.02(-0.20%) |
Apr 29, 2004 | 10.63 | 10.78 | 10.63 | 10.73 | 406,495 | +0.15(+1.46%) |
Apr 28, 2004 | 11.12 | 11.12 | 10.58 | 10.58 | 748,381 | -0.81(-7.11%) |
Apr 27, 2004 | 11.49 | 11.52 | 11.37 | 11.39 | 169,481 | -0.09(-0.80%) |
Apr 26, 2004 | 11.49 | 11.61 | 11.47 | 11.48 | 221,105 | +0.08(+0.73%) |
Apr 23, 2004 | 11.50 | 11.53 | 11.40 | 11.40 | 220,455 | -0.06(-0.54%) |
Apr 22, 2004 | 11.41 | 11.63 | 11.37 | 11.46 | 500,002 | +0.10(+0.89%) |
Apr 21, 2004 | 11.59 | 11.60 | 11.36 | 11.36 | 722,731 | -0.35(-2.97%) |
Apr 20, 2004 | 12.01 | 12.03 | 11.67 | 11.71 | 447,080 | -0.40(-3.28%) |
Apr 19, 2004 | 12.24 | 12.24 | 12.02 | 12.10 | 252,923 | -0.08(-0.63%) |
Apr 16, 2004 | 12.21 | 12.30 | 12.17 | 12.18 | 132,468 | +0.03(+0.23%) |
Apr 15, 2004 | 12.04 | 12.26 | 12.04 | 12.15 | 492,860 | -0.01(-0.10%) |
Apr 14, 2004 | 12.01 | 12.34 | 12.01 | 12.17 | 834,420 | -0.25(-1.99%) |
Apr 13, 2004 | 12.91 | 12.91 | 12.34 | 12.41 | 660,393 | -0.65(-4.95%) |
Apr 12, 2004 | 12.98 | 13.09 | 12.95 | 13.06 | 110,065 | +0.08(+0.59%) |
Apr 08, 2004 | 13.09 | 13.11 | 12.98 | 12.98 | 127,273 | -0.15(-1.13%) |
Apr 07, 2004 | 12.94 | 13.18 | 12.94 | 13.13 | 200,325 | +0.16(+1.26%) |
Apr 06, 2004 | 13.01 | 13.05 | 12.95 | 12.97 | 168,507 | +0.00(+0.00%) |
Apr 05, 2004 | 13.10 | 13.10 | 12.80 | 12.97 | 346,755 | -0.19(-1.43%) |
Apr 02, 2004 | 13.16 | 13.24 | 12.97 | 13.15 | 304,222 | -0.18(-1.36%) |
Apr 01, 2004 | 13.38 | 13.45 | 13.28 | 13.34 | 280,196 | +0.00(+0.00%) |
Mar 31, 2004 | 13.27 | 13.39 | 13.26 | 13.34 | 442,859 | +0.18(+1.41%) |
Mar 30, 2004 | 13.08 | 13.29 | 13.07 | 13.15 | 278,573 | +0.11(+0.83%) |
Mar 29, 2004 | 13.03 | 13.05 | 12.98 | 13.04 | 145,130 | +0.06(+0.43%) |
Mar 26, 2004 | 13.00 | 13.08 | 12.95 | 12.99 | 148,377 | +0.13(+1.01%) |
Mar 25, 2004 | 12.72 | 12.89 | 12.70 | 12.86 | 205,845 | +0.08(+0.63%) |
Mar 24, 2004 | 12.96 | 12.96 | 12.77 | 12.78 | 140,260 | -0.25(-1.92%) |
Mar 23, 2004 | 12.94 | 13.06 | 12.94 | 13.03 | 154,546 | +0.09(+0.71%) |
Mar 22, 2004 | 12.93 | 13.01 | 12.86 | 12.94 | 340,911 | +0.16(+1.25%) |
Mar 19, 2004 | 12.80 | 12.86 | 12.66 | 12.78 | 341,560 | +0.07(+0.56%) |
Mar 18, 2004 | 12.52 | 12.80 | 12.52 | 12.70 | 424,677 | +0.26(+2.10%) |
Mar 17, 2004 | 12.34 | 12.44 | 12.14 | 12.44 | 380,521 | +0.11(+0.87%) |
Mar 16, 2004 | 12.46 | 12.50 | 12.26 | 12.34 | 275,001 | -0.01(-0.05%) |
Mar 15, 2004 | 12.51 | 12.52 | 12.33 | 12.34 | 571,431 | -0.10(-0.82%) |
Mar 12, 2004 | 12.72 | 12.72 | 12.22 | 12.44 | 1,056,175 | -0.38(-2.93%) |
Mar 11, 2004 | 12.88 | 12.88 | 12.71 | 12.82 | 419,807 | -0.03(-0.26%) |
Mar 10, 2004 | 13.12 | 13.12 | 12.85 | 12.85 | 356,170 | -0.25(-1.93%) |
Mar 09, 2004 | 13.16 | 13.23 | 13.01 | 13.11 | 297,079 | -0.05(-0.40%) |
Mar 08, 2004 | 13.24 | 13.29 | 13.15 | 13.16 | 213,962 | -0.15(-1.13%) |
Mar 05, 2004 | 13.24 | 13.34 | 13.23 | 13.31 | 395,781 | +0.26(+2.01%) |
Mar 04, 2004 | 13.00 | 13.18 | 12.97 | 13.05 | 237,988 | +0.01(+0.07%) |
Mar 03, 2004 | 12.89 | 13.09 | 12.85 | 13.04 | 416,885 | +0.07(+0.55%) |
Mar 02, 2004 | 13.21 | 13.21 | 12.94 | 12.97 | 271,105 | -0.26(-1.98%) |
Mar 01, 2004 | 13.24 | 13.32 | 13.13 | 13.23 | 198,702 | +0.11(+0.82%) |
Feb 27, 2004 | 13.10 | 13.19 | 13.04 | 13.12 | 232,793 | -0.01(-0.05%) |
Feb 26, 2004 | 12.94 | 13.13 | 12.87 | 13.13 | 426,301 | +0.13(+1.02%) |
Feb 25, 2004 | 13.03 | 13.07 | 12.86 | 12.99 | 413,963 | -0.12(-0.92%) |
Feb 24, 2004 | 13.03 | 13.18 | 13.03 | 13.11 | 400,976 | +0.18(+1.38%) |
Feb 23, 2004 | 13.03 | 13.09 | 12.91 | 12.94 | 281,170 | -0.08(-0.59%) |
Feb 20, 2004 | 13.35 | 13.35 | 12.97 | 13.01 | 501,950 | -0.38(-2.87%) |
Feb 19, 2004 | 13.49 | 13.55 | 13.21 | 13.40 | 257,469 | -0.09(-0.68%) |
Feb 18, 2004 | 13.74 | 13.74 | 13.46 | 13.49 | 168,507 | -0.30(-2.14%) |
Feb 17, 2004 | 13.60 | 13.82 | 13.60 | 13.79 | 257,793 | +0.27(+2.01%) |
Feb 13, 2004 | 13.60 | 13.71 | 13.43 | 13.52 | 254,222 | -0.02(-0.16%) |
Feb 12, 2004 | 13.68 | 13.70 | 13.52 | 13.54 | 237,339 | -0.12(-0.88%) |
Feb 11, 2004 | 13.43 | 13.66 | 13.34 | 13.66 | 295,131 | +0.23(+1.70%) |
Feb 10, 2004 | 13.57 | 13.57 | 13.35 | 13.43 | 188,637 | -0.02(-0.18%) |
Feb 09, 2004 | 13.47 | 13.51 | 13.36 | 13.45 | 237,014 | +0.09(+0.65%) |
Feb 06, 2004 | 13.20 | 13.38 | 13.15 | 13.37 | 329,872 | +0.34(+2.60%) |
Feb 05, 2004 | 12.91 | 13.15 | 12.91 | 13.03 | 315,910 | +0.06(+0.50%) |
Feb 04, 2004 | 13.03 | 13.14 | 12.89 | 12.96 | 355,196 | -0.04(-0.33%) |
Feb 03, 2004 | 13.00 | 13.23 | 12.94 | 13.01 | 275,975 | +0.12(+0.91%) |