Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.82 | 12.95 | 12.75 | 12.85 | 711,604 | +0.02(+0.18%) |
Apr 29, 2004 | 13.06 | 13.19 | 12.69 | 12.82 | 916,622 | -0.31(-2.33%) |
Apr 28, 2004 | 13.36 | 13.36 | 12.99 | 13.13 | 1,010,944 | -0.31(-2.33%) |
Apr 27, 2004 | 13.50 | 13.65 | 13.37 | 13.44 | 617,937 | +0.01(+0.06%) |
Apr 26, 2004 | 13.77 | 13.86 | 13.42 | 13.43 | 721,036 | -0.34(-2.44%) |
Apr 23, 2004 | 13.82 | 13.85 | 13.63 | 13.77 | 379,775 | -0.07(-0.50%) |
Apr 22, 2004 | 13.91 | 13.98 | 13.73 | 13.84 | 519,161 | -0.09(-0.66%) |
Apr 21, 2004 | 13.60 | 14.01 | 13.50 | 13.93 | 890,422 | +0.34(+2.53%) |
Apr 20, 2004 | 14.02 | 14.10 | 13.59 | 13.59 | 842,606 | -0.48(-3.42%) |
Apr 19, 2004 | 13.40 | 14.08 | 13.28 | 14.07 | 2,188,785 | +0.79(+5.98%) |
Apr 16, 2004 | 13.39 | 13.42 | 13.14 | 13.27 | 473,442 | +0.04(+0.29%) |
Apr 15, 2004 | 13.18 | 13.49 | 13.10 | 13.24 | 928,674 | +0.21(+1.64%) |
Apr 14, 2004 | 12.98 | 13.18 | 12.93 | 13.02 | 550,602 | -0.11(-0.81%) |
Apr 13, 2004 | 13.43 | 13.47 | 13.13 | 13.13 | 796,755 | -0.24(-1.77%) |
Apr 12, 2004 | 13.14 | 13.38 | 13.14 | 13.37 | 861,208 | +0.23(+1.74%) |
Apr 08, 2004 | 13.51 | 13.59 | 12.82 | 13.14 | 1,697,526 | -0.37(-2.77%) |
Apr 07, 2004 | 13.69 | 13.72 | 13.51 | 13.51 | 615,579 | -0.18(-1.34%) |
Apr 06, 2004 | 13.70 | 13.83 | 13.60 | 13.69 | 638,897 | +0.00(+0.00%) |
Apr 05, 2004 | 13.72 | 13.73 | 13.57 | 13.69 | 759,419 | +0.08(+0.62%) |
Apr 02, 2004 | 13.92 | 13.99 | 13.60 | 13.61 | 1,032,297 | -0.12(-0.89%) |
Apr 01, 2004 | 14.05 | 14.05 | 13.50 | 13.73 | 2,498,081 | -0.89(-6.11%) |
Mar 31, 2004 | 14.58 | 14.73 | 14.50 | 14.63 | 919,242 | +0.02(+0.10%) |
Mar 30, 2004 | 14.27 | 14.66 | 14.26 | 14.61 | 764,004 | +0.21(+1.43%) |
Mar 29, 2004 | 14.05 | 14.53 | 14.05 | 14.40 | 834,091 | +0.40(+2.89%) |
Mar 26, 2004 | 14.11 | 14.15 | 13.89 | 14.00 | 721,691 | -0.11(-0.81%) |
Mar 25, 2004 | 13.74 | 14.13 | 13.70 | 14.11 | 1,270,590 | +0.53(+3.88%) |
Mar 24, 2004 | 13.35 | 13.60 | 13.21 | 13.59 | 1,137,754 | +0.31(+2.36%) |
Mar 23, 2004 | 13.53 | 13.53 | 13.11 | 13.27 | 785,227 | +0.13(+0.99%) |
Mar 22, 2004 | 13.37 | 13.40 | 13.04 | 13.14 | 904,439 | -0.22(-1.66%) |
Mar 19, 2004 | 13.71 | 13.78 | 13.37 | 13.37 | 823,086 | -0.34(-2.51%) |
Mar 18, 2004 | 13.79 | 13.80 | 13.39 | 13.71 | 820,859 | -0.09(-0.66%) |
Mar 17, 2004 | 13.85 | 14.04 | 13.79 | 13.80 | 520,995 | +0.11(+0.78%) |
Mar 16, 2004 | 13.66 | 13.76 | 13.54 | 13.69 | 647,675 | +0.18(+1.30%) |
Mar 15, 2004 | 13.69 | 13.83 | 13.51 | 13.52 | 715,665 | -0.29(-2.10%) |
Mar 12, 2004 | 13.47 | 13.82 | 13.37 | 13.81 | 793,611 | +0.51(+3.85%) |
Mar 11, 2004 | 13.66 | 14.07 | 13.04 | 13.30 | 2,737,553 | +0.24(+1.87%) |
Mar 10, 2004 | 13.55 | 13.56 | 13.05 | 13.05 | 657,762 | -0.45(-3.34%) |
Mar 09, 2004 | 13.90 | 13.90 | 13.38 | 13.50 | 686,582 | -0.33(-2.37%) |
Mar 08, 2004 | 14.03 | 14.18 | 13.83 | 13.83 | 603,527 | -0.20(-1.41%) |
Mar 05, 2004 | 13.99 | 14.16 | 13.69 | 14.03 | 486,411 | +0.04(+0.27%) |
Mar 04, 2004 | 13.79 | 14.06 | 13.53 | 13.99 | 730,992 | +0.23(+1.66%) |
Mar 03, 2004 | 13.79 | 13.92 | 13.49 | 13.76 | 549,685 | -0.03(-0.22%) |
Mar 02, 2004 | 14.17 | 14.41 | 13.78 | 13.79 | 965,355 | -0.37(-2.59%) |
Mar 01, 2004 | 13.59 | 14.28 | 13.53 | 14.16 | 1,395,959 | +0.73(+5.40%) |
Feb 27, 2004 | 13.52 | 13.73 | 13.34 | 13.43 | 749,987 | -0.08(-0.62%) |
Feb 26, 2004 | 13.24 | 13.52 | 13.06 | 13.52 | 761,515 | +0.31(+2.31%) |
Feb 25, 2004 | 12.98 | 13.26 | 12.91 | 13.21 | 781,559 | +0.23(+1.76%) |
Feb 24, 2004 | 12.86 | 13.10 | 12.85 | 12.98 | 639,290 | +0.12(+0.95%) |
Feb 23, 2004 | 13.10 | 13.20 | 12.85 | 12.86 | 802,781 | -0.24(-1.81%) |
Feb 20, 2004 | 13.13 | 13.20 | 12.86 | 13.10 | 554,401 | +0.05(+0.41%) |
Feb 19, 2004 | 13.31 | 13.38 | 13.00 | 13.05 | 395,888 | -0.19(-1.44%) |
Feb 18, 2004 | 13.34 | 13.35 | 13.12 | 13.24 | 364,448 | -0.02(-0.17%) |
Feb 17, 2004 | 13.05 | 13.30 | 12.95 | 13.26 | 630,120 | +0.28(+2.18%) |
Feb 13, 2004 | 13.28 | 13.30 | 12.94 | 12.98 | 363,138 | -0.22(-1.68%) |
Feb 12, 2004 | 13.34 | 13.38 | 13.18 | 13.20 | 335,365 | -0.17(-1.26%) |
Feb 11, 2004 | 13.47 | 13.47 | 12.98 | 13.37 | 1,073,956 | -0.05(-0.40%) |
Feb 10, 2004 | 13.34 | 13.51 | 13.25 | 13.42 | 349,251 | +0.08(+0.63%) |
Feb 09, 2004 | 13.38 | 13.46 | 13.27 | 13.34 | 621,343 | -0.05(-0.34%) |
Feb 06, 2004 | 13.02 | 13.38 | 12.98 | 13.38 | 509,729 | +0.37(+2.82%) |
Feb 05, 2004 | 12.98 | 13.15 | 12.89 | 13.02 | 721,036 | +0.37(+2.90%) |
Feb 04, 2004 | 12.92 | 12.92 | 12.63 | 12.65 | 636,801 | -0.28(-2.18%) |
Feb 03, 2004 | 12.78 | 13.12 | 12.74 | 12.93 | 553,877 | +0.15(+1.19%) |