Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.09 | 13.28 | 12.87 | 13.09 | 895,505 | +0.03(+0.25%) |
Apr 29, 2004 | 13.36 | 13.45 | 12.92 | 13.06 | 788,032 | -0.29(-2.16%) |
Apr 28, 2004 | 13.36 | 13.44 | 13.19 | 13.35 | 974,430 | +0.04(+0.30%) |
Apr 27, 2004 | 13.40 | 13.46 | 13.15 | 13.31 | 527,899 | +0.03(+0.20%) |
Apr 26, 2004 | 13.26 | 13.43 | 13.21 | 13.28 | 927,411 | +0.07(+0.50%) |
Apr 23, 2004 | 13.09 | 13.32 | 13.03 | 13.22 | 802,382 | -0.21(-1.56%) |
Apr 22, 2004 | 13.15 | 13.57 | 13.15 | 13.43 | 584,231 | +0.20(+1.49%) |
Apr 21, 2004 | 13.18 | 13.42 | 12.97 | 13.23 | 545,302 | +0.19(+1.46%) |
Apr 20, 2004 | 13.20 | 13.40 | 12.98 | 13.04 | 667,125 | -0.14(-1.04%) |
Apr 19, 2004 | 12.84 | 13.19 | 12.80 | 13.18 | 753,378 | +0.38(+2.97%) |
Apr 16, 2004 | 12.88 | 13.02 | 12.71 | 12.80 | 1,932,679 | -0.09(-0.71%) |
Apr 15, 2004 | 12.90 | 13.04 | 12.82 | 12.89 | 772,613 | +0.02(+0.15%) |
Apr 14, 2004 | 12.84 | 13.13 | 12.81 | 12.87 | 983,743 | +0.07(+0.51%) |
Apr 13, 2004 | 12.87 | 13.02 | 12.75 | 12.81 | 1,028,014 | -0.03(-0.26%) |
Apr 12, 2004 | 12.67 | 12.90 | 12.67 | 12.84 | 657,508 | +0.12(+0.93%) |
Apr 08, 2004 | 13.02 | 13.03 | 12.67 | 12.72 | 735,059 | -0.20(-1.52%) |
Apr 07, 2004 | 12.75 | 13.02 | 12.74 | 12.92 | 621,022 | +0.08(+0.61%) |
Apr 06, 2004 | 12.68 | 13.02 | 12.58 | 12.84 | 694,451 | +0.13(+1.03%) |
Apr 05, 2004 | 12.70 | 12.85 | 12.52 | 12.71 | 1,285,552 | +0.07(+0.57%) |
Apr 02, 2004 | 12.61 | 12.72 | 12.45 | 12.64 | 1,153,043 | +0.20(+1.58%) |
Apr 01, 2004 | 12.37 | 12.51 | 12.28 | 12.44 | 1,616,825 | +0.03(+0.21%) |
Mar 31, 2004 | 12.45 | 12.47 | 12.18 | 12.41 | 1,259,753 | -0.07(-0.52%) |
Mar 30, 2004 | 12.68 | 12.68 | 12.43 | 12.48 | 1,029,693 | -0.20(-1.60%) |
Mar 29, 2004 | 12.79 | 13.05 | 12.52 | 12.68 | 992,444 | -0.11(-0.87%) |
Mar 26, 2004 | 12.56 | 12.94 | 12.54 | 12.79 | 743,608 | +0.09(+0.67%) |
Mar 25, 2004 | 12.35 | 12.73 | 12.35 | 12.71 | 1,093,200 | +0.36(+2.92%) |
Mar 24, 2004 | 12.71 | 12.72 | 12.28 | 12.35 | 1,326,923 | +0.22(+1.84%) |
Mar 23, 2004 | 12.07 | 12.20 | 11.95 | 12.12 | 1,145,563 | +0.14(+1.15%) |
Mar 22, 2004 | 12.54 | 12.59 | 11.85 | 11.99 | 2,342,420 | +0.13(+1.10%) |
Mar 19, 2004 | 12.06 | 12.08 | 11.71 | 11.86 | 1,702,315 | -0.16(-1.36%) |
Mar 18, 2004 | 12.14 | 12.21 | 11.92 | 12.02 | 931,228 | -0.12(-1.02%) |
Mar 17, 2004 | 12.22 | 12.31 | 12.11 | 12.14 | 911,687 | -0.01(-0.11%) |
Mar 16, 2004 | 12.35 | 12.54 | 11.84 | 12.16 | 1,116,557 | -0.27(-2.16%) |
Mar 15, 2004 | 12.62 | 12.70 | 12.41 | 12.43 | 439,051 | -0.32(-2.52%) |
Mar 12, 2004 | 12.60 | 12.75 | 12.44 | 12.75 | 385,925 | +0.16(+1.30%) |
Mar 11, 2004 | 12.45 | 12.87 | 12.45 | 12.58 | 716,587 | +0.26(+2.07%) |
Mar 10, 2004 | 12.58 | 12.58 | 12.33 | 12.33 | 415,236 | -0.19(-1.52%) |
Mar 09, 2004 | 12.77 | 12.77 | 12.31 | 12.52 | 494,772 | -0.06(-0.47%) |
Mar 08, 2004 | 12.73 | 12.82 | 12.51 | 12.58 | 583,315 | -0.18(-1.39%) |
Mar 05, 2004 | 12.71 | 12.86 | 12.53 | 12.75 | 418,747 | +0.12(+0.93%) |
Mar 04, 2004 | 12.83 | 12.87 | 12.60 | 12.64 | 611,404 | -0.18(-1.43%) |
Mar 03, 2004 | 12.90 | 12.90 | 12.58 | 12.82 | 605,908 | -0.12(-0.96%) |
Mar 02, 2004 | 12.85 | 13.04 | 12.75 | 12.94 | 837,952 | +0.10(+0.82%) |
Mar 01, 2004 | 12.51 | 12.85 | 12.51 | 12.84 | 405,618 | +0.35(+2.78%) |
Feb 27, 2004 | 12.45 | 12.77 | 12.33 | 12.49 | 676,437 | +0.08(+0.63%) |
Feb 26, 2004 | 12.38 | 12.45 | 12.18 | 12.41 | 989,391 | +0.07(+0.58%) |
Feb 25, 2004 | 12.18 | 12.38 | 12.12 | 12.34 | 251,584 | +0.14(+1.13%) |
Feb 24, 2004 | 12.35 | 12.35 | 12.11 | 12.20 | 475,384 | +0.05(+0.38%) |
Feb 23, 2004 | 12.48 | 12.48 | 12.14 | 12.16 | 399,054 | -0.11(-0.91%) |
Feb 20, 2004 | 12.22 | 12.45 | 12.18 | 12.27 | 424,853 | +0.00(+0.00%) |
Feb 19, 2004 | 12.41 | 12.56 | 12.26 | 12.27 | 361,652 | -0.14(-1.16%) |
Feb 18, 2004 | 12.51 | 12.58 | 12.27 | 12.41 | 578,124 | -0.04(-0.32%) |
Feb 17, 2004 | 12.05 | 12.56 | 11.82 | 12.45 | 1,145,257 | -0.33(-2.61%) |
Feb 13, 2004 | 12.69 | 12.84 | 12.61 | 12.79 | 632,624 | +0.05(+0.36%) |
Feb 12, 2004 | 12.36 | 12.83 | 12.36 | 12.74 | 670,331 | +0.29(+2.37%) |
Feb 11, 2004 | 12.29 | 12.50 | 12.28 | 12.45 | 582,857 | +0.09(+0.69%) |
Feb 10, 2004 | 12.24 | 12.36 | 12.05 | 12.36 | 368,522 | +0.22(+1.78%) |
Feb 09, 2004 | 12.18 | 12.22 | 11.72 | 12.14 | 887,109 | +0.03(+0.22%) |
Feb 06, 2004 | 11.93 | 12.29 | 11.92 | 12.12 | 1,634,686 | +0.13(+1.09%) |
Feb 05, 2004 | 11.61 | 12.09 | 11.60 | 11.99 | 1,149,837 | +0.43(+3.68%) |
Feb 04, 2004 | 11.75 | 11.85 | 11.56 | 11.56 | 904,970 | -0.26(-2.22%) |
Feb 03, 2004 | 12.24 | 12.24 | 11.71 | 11.82 | 634,151 | -0.15(-1.26%) |