Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.75 | 13.94 | 13.69 | 13.81 | 199,733 | +0.08(+0.58%) |
Apr 29, 2004 | 13.60 | 13.83 | 13.54 | 13.73 | 70,205 | +0.04(+0.31%) |
Apr 28, 2004 | 13.82 | 13.87 | 13.67 | 13.68 | 90,915 | -0.24(-1.72%) |
Apr 27, 2004 | 13.95 | 13.96 | 13.82 | 13.92 | 153,047 | +0.01(+0.10%) |
Apr 26, 2004 | 13.89 | 14.00 | 13.74 | 13.91 | 74,066 | +0.03(+0.18%) |
Apr 23, 2004 | 13.71 | 13.98 | 13.58 | 13.88 | 567,256 | +0.12(+0.89%) |
Apr 22, 2004 | 13.57 | 13.89 | 13.57 | 13.76 | 35,804 | +0.31(+2.33%) |
Apr 21, 2004 | 13.47 | 13.50 | 13.43 | 13.45 | 32,294 | +0.01(+0.08%) |
Apr 20, 2004 | 13.52 | 13.87 | 13.43 | 13.43 | 45,984 | +0.00(+0.02%) |
Apr 19, 2004 | 13.60 | 13.61 | 13.43 | 13.43 | 31,943 | -0.16(-1.19%) |
Apr 16, 2004 | 13.39 | 13.67 | 13.33 | 13.59 | 45,282 | +0.26(+1.97%) |
Apr 15, 2004 | 13.54 | 13.54 | 13.33 | 13.33 | 146,377 | -0.16(-1.18%) |
Apr 14, 2004 | 13.54 | 13.59 | 13.49 | 13.49 | 102,499 | -0.02(-0.13%) |
Apr 13, 2004 | 13.97 | 14.02 | 13.51 | 13.51 | 60,727 | -0.48(-3.42%) |
Apr 12, 2004 | 14.14 | 14.14 | 13.99 | 13.99 | 45,633 | -0.06(-0.41%) |
Apr 08, 2004 | 14.20 | 14.30 | 14.04 | 14.04 | 57,217 | -0.20(-1.38%) |
Apr 07, 2004 | 14.10 | 14.31 | 14.02 | 14.24 | 44,580 | +0.10(+0.68%) |
Apr 06, 2004 | 14.33 | 14.38 | 14.09 | 14.14 | 36,857 | -0.28(-1.92%) |
Apr 05, 2004 | 14.40 | 14.42 | 14.29 | 14.42 | 43,878 | +0.07(+0.50%) |
Apr 02, 2004 | 14.45 | 14.56 | 14.28 | 14.35 | 64,588 | -0.11(-0.75%) |
Apr 01, 2004 | 14.29 | 14.49 | 14.22 | 14.46 | 82,490 | +0.17(+1.16%) |
Mar 31, 2004 | 14.24 | 14.41 | 14.18 | 14.29 | 51,249 | +0.12(+0.82%) |
Mar 30, 2004 | 14.23 | 14.33 | 14.17 | 14.18 | 9,477 | -0.06(-0.40%) |
Mar 29, 2004 | 14.30 | 14.38 | 14.17 | 14.23 | 27,730 | -0.11(-0.74%) |
Mar 26, 2004 | 14.22 | 14.34 | 14.18 | 14.34 | 16,498 | +0.05(+0.38%) |
Mar 25, 2004 | 14.16 | 14.32 | 14.16 | 14.28 | 34,049 | +0.15(+1.09%) |
Mar 24, 2004 | 14.15 | 14.20 | 14.08 | 14.13 | 80,384 | -0.02(-0.14%) |
Mar 23, 2004 | 14.20 | 14.34 | 14.15 | 14.15 | 20,710 | -0.06(-0.40%) |
Mar 22, 2004 | 14.79 | 14.86 | 14.21 | 14.21 | 90,564 | -0.44(-2.98%) |
Mar 19, 2004 | 14.41 | 14.90 | 14.35 | 14.64 | 227,464 | +0.21(+1.42%) |
Mar 18, 2004 | 14.36 | 14.51 | 14.22 | 14.44 | 104,605 | +0.26(+1.87%) |
Mar 17, 2004 | 14.20 | 14.31 | 14.14 | 14.17 | 51,249 | +0.01(+0.04%) |
Mar 16, 2004 | 14.24 | 14.34 | 14.16 | 14.17 | 46,686 | -0.08(-0.54%) |
Mar 15, 2004 | 14.28 | 14.53 | 14.24 | 14.24 | 89,862 | -0.21(-1.42%) |
Mar 12, 2004 | 14.26 | 14.46 | 14.19 | 14.45 | 65,290 | +0.23(+1.64%) |
Mar 11, 2004 | 13.96 | 14.31 | 13.96 | 14.22 | 86,352 | +0.19(+1.36%) |
Mar 10, 2004 | 13.99 | 14.12 | 13.99 | 14.02 | 22,816 | -0.08(-0.55%) |
Mar 09, 2004 | 13.95 | 14.12 | 13.91 | 14.10 | 87,405 | +0.22(+1.60%) |
Mar 08, 2004 | 13.97 | 14.09 | 13.84 | 13.88 | 22,114 | -0.14(-0.98%) |
Mar 05, 2004 | 14.01 | 14.12 | 13.83 | 14.02 | 35,453 | -0.04(-0.30%) |
Mar 04, 2004 | 13.81 | 14.11 | 13.81 | 14.06 | 49,845 | +0.27(+1.98%) |
Mar 03, 2004 | 13.83 | 13.85 | 13.57 | 13.79 | 140,410 | -0.04(-0.29%) |
Mar 02, 2004 | 13.83 | 13.96 | 13.75 | 13.83 | 21,061 | -0.04(-0.31%) |
Mar 01, 2004 | 13.87 | 13.92 | 13.76 | 13.87 | 15,796 | +0.06(+0.46%) |
Feb 27, 2004 | 13.85 | 13.88 | 13.76 | 13.81 | 25,975 | -0.07(-0.51%) |
Feb 26, 2004 | 13.46 | 13.89 | 13.46 | 13.88 | 68,800 | +0.19(+1.38%) |
Feb 25, 2004 | 13.67 | 13.90 | 13.67 | 13.69 | 35,804 | -0.11(-0.82%) |
Feb 24, 2004 | 13.92 | 13.96 | 13.77 | 13.80 | 79,682 | -0.12(-0.84%) |
Feb 23, 2004 | 14.04 | 14.13 | 13.92 | 13.92 | 60,727 | -0.13(-0.93%) |
Feb 20, 2004 | 14.37 | 14.42 | 14.04 | 14.05 | 195,170 | -0.40(-2.76%) |
Feb 19, 2004 | 14.30 | 14.46 | 14.29 | 14.45 | 65,290 | +0.13(+0.94%) |
Feb 18, 2004 | 14.24 | 14.35 | 14.24 | 14.31 | 33,698 | +0.05(+0.38%) |
Feb 17, 2004 | 14.28 | 14.30 | 14.10 | 14.26 | 90,564 | -0.05(-0.34%) |
Feb 13, 2004 | 14.30 | 14.31 | 14.22 | 14.31 | 48,792 | +0.08(+0.54%) |
Feb 12, 2004 | 14.24 | 14.32 | 14.14 | 14.23 | 40,718 | -0.06(-0.40%) |
Feb 11, 2004 | 14.10 | 14.29 | 14.04 | 14.29 | 50,898 | +0.20(+1.42%) |
Feb 10, 2004 | 13.73 | 14.09 | 13.73 | 14.09 | 84,597 | +0.41(+3.00%) |
Feb 09, 2004 | 13.92 | 13.92 | 13.64 | 13.68 | 104,605 | -0.24(-1.74%) |
Feb 06, 2004 | 13.83 | 13.94 | 13.78 | 13.92 | 30,539 | +0.08(+0.58%) |
Feb 05, 2004 | 14.06 | 14.06 | 13.81 | 13.84 | 97,936 | -0.01(-0.04%) |
Feb 04, 2004 | 14.26 | 14.28 | 13.85 | 13.85 | 197,978 | -0.45(-3.17%) |
Feb 03, 2004 | 14.37 | 14.37 | 14.12 | 14.30 | 84,246 | -0.12(-0.83%) |