Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.64 | 13.66 | 13.28 | 13.44 | 290,672 | -0.22(-1.64%) |
Apr 29, 2004 | 13.79 | 13.79 | 13.49 | 13.66 | 272,060 | -0.13(-0.91%) |
Apr 28, 2004 | 14.22 | 14.22 | 13.59 | 13.79 | 298,586 | -0.42(-2.97%) |
Apr 27, 2004 | 14.66 | 14.72 | 14.18 | 14.21 | 294,350 | -0.45(-3.06%) |
Apr 26, 2004 | 14.62 | 14.91 | 14.54 | 14.66 | 321,322 | -0.14(-0.97%) |
Apr 23, 2004 | 14.86 | 14.89 | 14.57 | 14.80 | 506,225 | +0.13(+0.86%) |
Apr 22, 2004 | 13.74 | 14.71 | 13.74 | 14.68 | 646,658 | +0.73(+5.21%) |
Apr 21, 2004 | 13.65 | 14.03 | 13.23 | 13.95 | 246,759 | +0.19(+1.37%) |
Apr 20, 2004 | 13.90 | 14.18 | 13.76 | 13.76 | 212,877 | -0.13(-0.97%) |
Apr 19, 2004 | 13.88 | 13.91 | 13.67 | 13.90 | 129,509 | +0.03(+0.19%) |
Apr 16, 2004 | 13.92 | 14.06 | 13.68 | 13.87 | 189,249 | +0.01(+0.06%) |
Apr 15, 2004 | 14.31 | 14.36 | 13.71 | 13.86 | 198,834 | -0.01(-0.06%) |
Apr 14, 2004 | 13.73 | 13.91 | 13.52 | 13.87 | 535,761 | -0.22(-1.53%) |
Apr 13, 2004 | 14.52 | 14.71 | 13.98 | 14.09 | 371,811 | -0.43(-2.97%) |
Apr 12, 2004 | 14.38 | 14.52 | 14.15 | 14.52 | 258,016 | +0.22(+1.51%) |
Apr 08, 2004 | 14.41 | 14.60 | 14.17 | 14.30 | 214,549 | -0.27(-1.85%) |
Apr 07, 2004 | 14.70 | 14.70 | 14.27 | 14.57 | 315,192 | -0.11(-0.73%) |
Apr 06, 2004 | 14.80 | 14.96 | 14.67 | 14.68 | 356,988 | -0.20(-1.33%) |
Apr 05, 2004 | 14.58 | 14.94 | 14.42 | 14.88 | 324,666 | +0.39(+2.66%) |
Apr 02, 2004 | 14.36 | 14.78 | 14.32 | 14.49 | 478,807 | +0.13(+0.94%) |
Apr 01, 2004 | 14.22 | 14.47 | 14.06 | 14.36 | 251,998 | +0.00(+0.00%) |
Mar 31, 2004 | 14.36 | 14.54 | 13.97 | 14.36 | 407,254 | +0.00(+0.00%) |
Mar 30, 2004 | 14.27 | 14.36 | 14.07 | 14.36 | 299,143 | +0.09(+0.63%) |
Mar 29, 2004 | 14.14 | 14.45 | 14.02 | 14.27 | 518,039 | +0.27(+1.92%) |
Mar 26, 2004 | 13.66 | 14.09 | 13.62 | 14.00 | 754,657 | +0.45(+3.31%) |
Mar 25, 2004 | 12.94 | 13.59 | 12.94 | 13.55 | 350,635 | +0.48(+3.71%) |
Mar 24, 2004 | 13.10 | 13.32 | 12.93 | 13.06 | 176,432 | -0.04(-0.27%) |
Mar 23, 2004 | 13.11 | 13.28 | 13.03 | 13.10 | 332,245 | +0.18(+1.39%) |
Mar 22, 2004 | 13.46 | 13.59 | 12.80 | 12.92 | 781,183 | -0.50(-3.74%) |
Mar 19, 2004 | 12.70 | 13.46 | 12.44 | 13.42 | 1,568,608 | +0.73(+5.72%) |
Mar 18, 2004 | 12.29 | 12.92 | 12.15 | 12.70 | 669,840 | +0.48(+3.89%) |
Mar 17, 2004 | 12.33 | 12.41 | 12.10 | 12.22 | 387,972 | +0.03(+0.22%) |
Mar 16, 2004 | 12.16 | 12.47 | 12.16 | 12.19 | 256,456 | +0.44(+3.74%) |
Mar 15, 2004 | 12.07 | 12.38 | 11.69 | 11.75 | 281,979 | -0.63(-5.07%) |
Mar 12, 2004 | 12.20 | 12.38 | 12.05 | 12.38 | 347,403 | +0.34(+2.83%) |
Mar 11, 2004 | 11.95 | 12.18 | 11.89 | 12.04 | 464,653 | +0.14(+1.21%) |
Mar 10, 2004 | 11.48 | 12.47 | 11.48 | 11.90 | 782,632 | +0.95(+8.69%) |
Mar 09, 2004 | 11.13 | 11.13 | 10.78 | 10.95 | 159,491 | -0.18(-1.61%) |
Mar 08, 2004 | 11.35 | 11.48 | 11.13 | 11.13 | 94,513 | -0.31(-2.75%) |
Mar 05, 2004 | 11.21 | 11.48 | 11.06 | 11.44 | 218,339 | +0.23(+2.08%) |
Mar 04, 2004 | 11.13 | 11.22 | 11.03 | 11.21 | 237,286 | +0.13(+1.13%) |
Mar 03, 2004 | 11.15 | 11.22 | 10.87 | 11.08 | 116,246 | -0.06(-0.56%) |
Mar 02, 2004 | 11.17 | 11.33 | 11.03 | 11.14 | 133,522 | -0.12(-1.04%) |
Mar 01, 2004 | 11.04 | 11.29 | 11.00 | 11.26 | 66,203 | +0.13(+1.13%) |
Feb 27, 2004 | 11.13 | 11.27 | 10.99 | 11.13 | 148,568 | +0.10(+0.89%) |
Feb 26, 2004 | 10.97 | 11.22 | 10.73 | 11.04 | 125,609 | -0.03(-0.24%) |
Feb 25, 2004 | 10.83 | 11.06 | 10.61 | 11.06 | 131,739 | +0.32(+3.01%) |
Feb 24, 2004 | 10.90 | 11.14 | 10.50 | 10.74 | 270,053 | -0.21(-1.89%) |
Feb 23, 2004 | 11.31 | 11.39 | 10.91 | 10.95 | 114,240 | -0.22(-2.01%) |
Feb 20, 2004 | 10.93 | 11.43 | 10.93 | 11.17 | 107,442 | +0.19(+1.72%) |
Feb 19, 2004 | 11.31 | 11.45 | 10.98 | 10.98 | 168,407 | -0.31(-2.78%) |
Feb 18, 2004 | 11.62 | 11.72 | 11.22 | 11.30 | 102,315 | -0.28(-2.40%) |
Feb 17, 2004 | 11.53 | 11.76 | 11.35 | 11.57 | 190,252 | +0.31(+2.79%) |
Feb 13, 2004 | 11.58 | 11.86 | 11.18 | 11.26 | 158,488 | -0.32(-2.79%) |
Feb 12, 2004 | 11.79 | 11.92 | 11.54 | 11.58 | 139,206 | -0.30(-2.49%) |
Feb 11, 2004 | 11.84 | 11.97 | 11.57 | 11.88 | 234,277 | -0.21(-1.71%) |
Feb 10, 2004 | 11.48 | 12.09 | 11.48 | 12.09 | 235,614 | +0.42(+3.62%) |
Feb 09, 2004 | 11.36 | 11.67 | 11.36 | 11.66 | 139,875 | +0.09(+0.78%) |
Feb 06, 2004 | 11.26 | 11.73 | 11.09 | 11.57 | 148,680 | +0.24(+2.14%) |
Feb 05, 2004 | 11.13 | 11.36 | 10.89 | 11.33 | 134,859 | +0.51(+4.73%) |
Feb 04, 2004 | 11.14 | 11.14 | 10.80 | 10.82 | 140,432 | -0.39(-3.52%) |
Feb 03, 2004 | 11.14 | 11.36 | 11.08 | 11.22 | 243,304 | -0.02(-0.16%) |