Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.85 | 12.94 | 12.79 | 12.94 | 28,400 | +0.16(+1.25%) |
Apr 29, 2004 | 12.95 | 12.98 | 12.78 | 12.78 | 41,300 | -0.12(-0.93%) |
Apr 28, 2004 | 12.89 | 12.90 | 12.80 | 12.90 | 40,900 | +0.04(+0.31%) |
Apr 27, 2004 | 12.90 | 12.95 | 12.82 | 12.86 | 64,700 | -0.03(-0.23%) |
Apr 26, 2004 | 12.99 | 13.05 | 12.87 | 12.89 | 58,100 | -0.16(-1.23%) |
Apr 23, 2004 | 13.05 | 13.14 | 13.02 | 13.05 | 32,700 | -0.10(-0.76%) |
Apr 22, 2004 | 13.04 | 13.15 | 13.04 | 13.15 | 63,200 | -0.01(-0.08%) |
Apr 21, 2004 | 13.25 | 13.25 | 13.10 | 13.16 | 67,400 | -0.14(-1.05%) |
Apr 20, 2004 | 13.40 | 13.40 | 13.28 | 13.30 | 68,000 | -0.09(-0.67%) |
Apr 19, 2004 | 13.51 | 13.51 | 13.37 | 13.39 | 29,600 | -0.11(-0.81%) |
Apr 16, 2004 | 13.21 | 13.50 | 13.21 | 13.50 | 41,800 | +0.21(+1.58%) |
Apr 15, 2004 | 13.30 | 13.35 | 13.27 | 13.29 | 49,800 | -0.01(-0.08%) |
Apr 14, 2004 | 13.31 | 13.42 | 13.25 | 13.30 | 65,800 | -0.16(-1.19%) |
Apr 13, 2004 | 13.62 | 13.62 | 13.39 | 13.46 | 80,000 | -0.16(-1.17%) |
Apr 12, 2004 | 13.72 | 13.73 | 13.60 | 13.62 | 30,800 | -0.13(-0.95%) |
Apr 08, 2004 | 13.79 | 13.83 | 13.65 | 13.75 | 47,600 | +0.00(+0.00%) |
Apr 07, 2004 | 13.72 | 13.80 | 13.66 | 13.75 | 27,800 | +0.09(+0.66%) |
Apr 06, 2004 | 13.74 | 13.79 | 13.61 | 13.66 | 87,500 | -0.09(-0.65%) |
Apr 05, 2004 | 14.20 | 14.20 | 13.75 | 13.75 | 51,900 | -0.51(-3.58%) |
Apr 02, 2004 | 14.46 | 14.46 | 14.25 | 14.26 | 50,200 | -0.19(-1.31%) |
Apr 01, 2004 | 14.50 | 14.50 | 14.45 | 14.45 | 46,100 | -0.02(-0.14%) |
Mar 31, 2004 | 14.46 | 14.47 | 14.43 | 14.47 | 26,400 | +0.03(+0.21%) |
Mar 30, 2004 | 14.43 | 14.44 | 14.37 | 14.44 | 38,800 | +0.03(+0.21%) |
Mar 29, 2004 | 14.44 | 14.44 | 14.38 | 14.41 | 41,500 | -0.04(-0.28%) |
Mar 26, 2004 | 14.40 | 14.45 | 14.34 | 14.45 | 60,900 | +0.04(+0.28%) |
Mar 25, 2004 | 14.45 | 14.48 | 14.35 | 14.41 | 37,100 | -0.01(-0.07%) |
Mar 24, 2004 | 14.47 | 14.50 | 14.42 | 14.42 | 37,200 | -0.03(-0.21%) |
Mar 23, 2004 | 14.50 | 14.50 | 14.43 | 14.45 | 42,800 | -0.03(-0.21%) |
Mar 22, 2004 | 14.49 | 14.49 | 14.39 | 14.48 | 25,300 | +0.00(+0.00%) |
Mar 19, 2004 | 14.54 | 14.54 | 14.46 | 14.48 | 20,600 | +0.04(+0.28%) |
Mar 18, 2004 | 14.55 | 14.59 | 14.44 | 14.44 | 40,400 | -0.13(-0.89%) |
Mar 17, 2004 | 14.59 | 14.59 | 14.47 | 14.57 | 34,200 | +0.02(+0.14%) |
Mar 16, 2004 | 14.52 | 14.55 | 14.47 | 14.55 | 32,700 | -0.02(-0.14%) |
Mar 15, 2004 | 14.57 | 14.58 | 14.45 | 14.57 | 28,400 | +0.10(+0.69%) |
Mar 12, 2004 | 14.46 | 14.66 | 14.42 | 14.47 | 30,200 | +0.00(+0.00%) |
Mar 11, 2004 | 14.43 | 14.47 | 14.32 | 14.47 | 32,600 | +0.14(+0.98%) |
Mar 10, 2004 | 14.37 | 14.42 | 14.28 | 14.33 | 50,600 | +0.00(+0.00%) |
Mar 09, 2004 | 14.31 | 14.40 | 14.31 | 14.33 | 31,100 | -0.03(-0.21%) |
Mar 08, 2004 | 14.37 | 14.38 | 14.30 | 14.36 | 15,400 | +0.06(+0.42%) |
Mar 05, 2004 | 14.20 | 14.38 | 14.20 | 14.30 | 70,900 | +0.06(+0.42%) |
Mar 04, 2004 | 14.25 | 14.29 | 14.19 | 14.24 | 28,000 | +0.04(+0.28%) |
Mar 03, 2004 | 14.25 | 14.25 | 14.16 | 14.20 | 35,000 | -0.05(-0.35%) |
Mar 02, 2004 | 14.24 | 14.25 | 14.17 | 14.25 | 33,200 | +0.09(+0.64%) |
Mar 01, 2004 | 14.21 | 14.31 | 14.14 | 14.16 | 34,000 | -0.04(-0.28%) |
Feb 27, 2004 | 14.17 | 14.20 | 14.11 | 14.20 | 30,500 | +0.04(+0.28%) |
Feb 26, 2004 | 14.18 | 14.19 | 14.10 | 14.16 | 45,900 | +0.01(+0.07%) |
Feb 25, 2004 | 14.14 | 14.20 | 14.05 | 14.15 | 59,600 | +0.05(+0.35%) |
Feb 24, 2004 | 14.06 | 14.12 | 14.02 | 14.10 | 53,200 | +0.03(+0.21%) |
Feb 23, 2004 | 14.02 | 14.08 | 13.99 | 14.07 | 99,300 | +0.05(+0.36%) |
Feb 20, 2004 | 14.08 | 14.08 | 14.01 | 14.02 | 34,900 | -0.03(-0.21%) |
Feb 19, 2004 | 14.07 | 14.16 | 14.00 | 14.05 | 57,000 | -0.19(-1.33%) |
Feb 18, 2004 | 14.13 | 14.24 | 14.13 | 14.24 | 60,000 | +0.08(+0.56%) |
Feb 17, 2004 | 14.15 | 14.20 | 14.12 | 14.16 | 50,800 | +0.04(+0.28%) |
Feb 13, 2004 | 14.13 | 14.25 | 14.10 | 14.12 | 43,800 | +0.02(+0.14%) |
Feb 12, 2004 | 14.12 | 14.17 | 14.10 | 14.10 | 17,700 | -0.03(-0.21%) |
Feb 11, 2004 | 14.17 | 14.17 | 14.11 | 14.13 | 52,900 | -0.04(-0.28%) |
Feb 10, 2004 | 14.09 | 14.19 | 14.08 | 14.17 | 49,800 | -0.02(-0.14%) |
Feb 09, 2004 | 14.16 | 14.19 | 14.06 | 14.19 | 37,200 | +0.14(+1.00%) |
Feb 06, 2004 | 14.05 | 14.16 | 14.00 | 14.05 | 27,100 | +0.06(+0.43%) |
Feb 05, 2004 | 14.15 | 14.15 | 13.96 | 13.99 | 26,500 | -0.10(-0.71%) |
Feb 04, 2004 | 14.19 | 14.19 | 13.95 | 14.09 | 44,300 | -0.03(-0.21%) |
Feb 03, 2004 | 14.02 | 14.12 | 13.96 | 14.12 | 10,700 | +0.17(+1.22%) |