Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.95 | 15.12 | 14.53 | 14.59 | 13,400 | -0.54(-3.57%) |
Apr 29, 2004 | 15.12 | 15.50 | 15.00 | 15.13 | 26,200 | -0.19(-1.24%) |
Apr 28, 2004 | 15.27 | 15.95 | 15.26 | 15.32 | 27,100 | -0.56(-3.53%) |
Apr 27, 2004 | 16.66 | 16.66 | 15.20 | 15.88 | 43,800 | -0.62(-3.76%) |
Apr 26, 2004 | 17.00 | 17.19 | 16.36 | 16.50 | 33,500 | -0.19(-1.14%) |
Apr 23, 2004 | 16.24 | 16.79 | 16.24 | 16.69 | 12,300 | +0.36(+2.20%) |
Apr 22, 2004 | 17.64 | 17.64 | 16.26 | 16.33 | 35,700 | -0.54(-3.20%) |
Apr 21, 2004 | 16.40 | 17.54 | 16.21 | 16.87 | 96,800 | +0.49(+2.99%) |
Apr 20, 2004 | 17.45 | 17.50 | 16.09 | 16.38 | 300,300 | -1.05(-6.02%) |
Apr 19, 2004 | 16.60 | 17.51 | 16.05 | 17.43 | 145,000 | +1.16(+7.13%) |
Apr 16, 2004 | 15.91 | 16.50 | 15.31 | 16.27 | 140,100 | +0.43(+2.71%) |
Apr 15, 2004 | 15.42 | 15.84 | 14.87 | 15.84 | 117,500 | +0.40(+2.59%) |
Apr 14, 2004 | 14.45 | 15.49 | 14.45 | 15.44 | 67,400 | +0.79(+5.39%) |
Apr 13, 2004 | 14.79 | 15.00 | 14.46 | 14.65 | 37,700 | -0.23(-1.55%) |
Apr 12, 2004 | 14.95 | 15.75 | 14.65 | 14.88 | 45,600 | -0.23(-1.53%) |
Apr 08, 2004 | 15.75 | 16.88 | 15.06 | 15.11 | 82,100 | -0.13(-0.85%) |
Apr 07, 2004 | 14.94 | 15.63 | 14.00 | 15.24 | 63,800 | +0.45(+3.04%) |
Apr 06, 2004 | 14.45 | 14.90 | 14.40 | 14.79 | 26,100 | +0.14(+0.96%) |
Apr 05, 2004 | 13.82 | 15.25 | 13.82 | 14.65 | 72,600 | +0.95(+6.93%) |
Apr 02, 2004 | 13.80 | 13.85 | 13.19 | 13.70 | 62,300 | +0.06(+0.44%) |
Apr 01, 2004 | 12.50 | 13.90 | 12.25 | 13.64 | 100,900 | +0.54(+4.12%) |
Mar 31, 2004 | 13.35 | 13.75 | 11.82 | 13.10 | 186,900 | -1.30(-9.03%) |
Mar 30, 2004 | 12.50 | 14.74 | 12.23 | 14.40 | 198,700 | +1.84(+14.65%) |
Mar 29, 2004 | 11.88 | 12.62 | 11.88 | 12.56 | 42,100 | +0.63(+5.28%) |
Mar 26, 2004 | 12.34 | 12.34 | 11.92 | 11.93 | 12,700 | -0.12(-1.00%) |
Mar 25, 2004 | 12.16 | 12.35 | 11.95 | 12.05 | 11,500 | +0.06(+0.50%) |
Mar 24, 2004 | 12.05 | 12.28 | 11.96 | 11.99 | 22,300 | -0.02(-0.17%) |
Mar 23, 2004 | 11.95 | 12.33 | 11.95 | 12.01 | 82,000 | +0.03(+0.25%) |
Mar 22, 2004 | 12.05 | 12.39 | 11.81 | 11.98 | 28,600 | -0.03(-0.25%) |
Mar 19, 2004 | 11.95 | 12.29 | 11.95 | 12.01 | 11,500 | -0.20(-1.64%) |
Mar 18, 2004 | 12.22 | 12.28 | 11.95 | 12.21 | 13,100 | +0.10(+0.83%) |
Mar 17, 2004 | 11.95 | 12.26 | 11.63 | 12.11 | 16,500 | +0.05(+0.41%) |
Mar 16, 2004 | 11.95 | 12.27 | 11.95 | 12.06 | 24,100 | +0.11(+0.92%) |
Mar 15, 2004 | 11.99 | 12.25 | 11.80 | 11.95 | 39,900 | -0.05(-0.42%) |
Mar 12, 2004 | 11.52 | 12.28 | 11.51 | 12.00 | 30,000 | -0.05(-0.41%) |
Mar 11, 2004 | 13.05 | 13.05 | 11.67 | 12.05 | 58,800 | -0.66(-5.20%) |
Mar 10, 2004 | 12.60 | 13.00 | 12.27 | 12.71 | 118,900 | +0.20(+1.61%) |
Mar 09, 2004 | 12.25 | 12.75 | 12.25 | 12.51 | 122,300 | +0.02(+0.16%) |
Mar 08, 2004 | 12.25 | 12.64 | 12.00 | 12.49 | 25,600 | -0.04(-0.32%) |
Mar 05, 2004 | 11.84 | 12.64 | 11.84 | 12.53 | 37,500 | +0.53(+4.42%) |
Mar 04, 2004 | 11.90 | 12.21 | 11.84 | 12.00 | 71,500 | -0.01(-0.08%) |
Mar 03, 2004 | 11.83 | 12.71 | 11.80 | 12.01 | 105,300 | +0.21(+1.78%) |
Mar 02, 2004 | 11.50 | 11.91 | 11.40 | 11.80 | 79,700 | +0.23(+2.00%) |
Mar 01, 2004 | 10.48 | 11.60 | 10.11 | 11.57 | 121,700 | +1.12(+10.71%) |
Feb 27, 2004 | 10.10 | 10.50 | 10.10 | 10.45 | 15,900 | +0.21(+2.05%) |
Feb 26, 2004 | 10.28 | 10.29 | 9.980 | 10.24 | 14,700 | +0.17(+1.69%) |
Feb 25, 2004 | 10.50 | 10.50 | 9.940 | 10.07 | 23,500 | -0.18(-1.76%) |
Feb 24, 2004 | 10.23 | 10.34 | 10.10 | 10.25 | 26,100 | -0.20(-1.91%) |
Feb 23, 2004 | 10.35 | 10.58 | 9.980 | 10.45 | 19,700 | -0.04(-0.38%) |
Feb 20, 2004 | 10.18 | 10.49 | 10.14 | 10.49 | 13,700 | +0.14(+1.35%) |
Feb 19, 2004 | 10.38 | 10.38 | 10.14 | 10.35 | 15,500 | -0.11(-1.05%) |
Feb 18, 2004 | 10.50 | 10.69 | 10.45 | 10.46 | 12,000 | -0.04(-0.38%) |
Feb 17, 2004 | 10.52 | 10.88 | 10.42 | 10.50 | 31,500 | +0.00(+0.00%) |
Feb 13, 2004 | 10.07 | 10.58 | 10.07 | 10.50 | 17,100 | +0.20(+1.94%) |
Feb 12, 2004 | 11.00 | 11.00 | 10.00 | 10.30 | 54,100 | -0.40(-3.74%) |
Feb 11, 2004 | 9.275 | 11.00 | 9.275 | 10.70 | 72,600 | +1.30(+13.83%) |
Feb 10, 2004 | 9.350 | 9.400 | 8.900 | 9.400 | 7,500 | +0.18(+1.96%) |
Feb 09, 2004 | 9.300 | 9.350 | 8.750 | 9.219 | 37,000 | -0.07(-0.76%) |
Feb 06, 2004 | 9.400 | 9.400 | 9.250 | 9.290 | 21,900 | +0.00(+0.00%) |
Feb 05, 2004 | 9.120 | 9.300 | 9.070 | 9.290 | 6,300 | +0.33(+3.68%) |
Feb 04, 2004 | 9.090 | 9.090 | 8.950 | 8.960 | 6,700 | -0.10(-1.10%) |
Feb 03, 2004 | 9.020 | 9.150 | 9.020 | 9.060 | 7,100 | +0.12(+1.34%) |