Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.03 | 12.20 | 12.01 | 12.18 | 52,148 | +0.14(+1.20%) |
Apr 29, 2004 | 12.15 | 12.25 | 12.01 | 12.03 | 133,230 | -0.26(-2.11%) |
Apr 28, 2004 | 12.76 | 12.78 | 12.15 | 12.29 | 124,394 | -0.40(-3.14%) |
Apr 27, 2004 | 12.68 | 12.69 | 12.55 | 12.69 | 80,735 | -0.15(-1.17%) |
Apr 26, 2004 | 12.89 | 12.97 | 12.84 | 12.84 | 124,741 | -0.12(-0.89%) |
Apr 23, 2004 | 12.95 | 13.02 | 12.87 | 12.96 | 55,440 | +0.14(+1.08%) |
Apr 22, 2004 | 13.00 | 13.02 | 12.73 | 12.82 | 156,966 | -0.33(-2.50%) |
Apr 21, 2004 | 13.34 | 13.43 | 13.06 | 13.15 | 200,105 | -0.33(-2.48%) |
Apr 20, 2004 | 13.71 | 13.71 | 13.48 | 13.48 | 23,908 | -0.24(-1.72%) |
Apr 19, 2004 | 13.59 | 13.72 | 13.59 | 13.72 | 46,604 | +0.04(+0.30%) |
Apr 16, 2004 | 13.74 | 13.76 | 13.64 | 13.68 | 66,875 | -0.03(-0.25%) |
Apr 15, 2004 | 13.78 | 13.83 | 13.69 | 13.71 | 41,580 | -0.19(-1.37%) |
Apr 14, 2004 | 13.91 | 13.96 | 13.78 | 13.90 | 129,938 | -0.27(-1.91%) |
Apr 13, 2004 | 14.42 | 14.42 | 14.18 | 14.18 | 52,148 | -0.16(-1.13%) |
Apr 12, 2004 | 14.21 | 14.38 | 14.16 | 14.34 | 102,738 | +0.20(+1.39%) |
Apr 08, 2004 | 14.08 | 14.16 | 14.06 | 14.14 | 71,552 | +0.12(+0.82%) |
Apr 07, 2004 | 14.22 | 14.22 | 14.00 | 14.03 | 86,452 | -0.03(-0.21%) |
Apr 06, 2004 | 14.11 | 14.14 | 14.04 | 14.05 | 75,018 | -0.17(-1.22%) |
Apr 05, 2004 | 14.18 | 14.27 | 14.18 | 14.23 | 93,729 | +0.06(+0.45%) |
Apr 02, 2004 | 14.12 | 14.16 | 14.03 | 14.16 | 122,835 | +0.11(+0.78%) |
Apr 01, 2004 | 14.14 | 14.14 | 14.03 | 14.05 | 200,972 | -0.09(-0.61%) |
Mar 31, 2004 | 14.17 | 14.20 | 13.97 | 14.14 | 374,050 | +0.12(+0.82%) |
Mar 30, 2004 | 14.12 | 14.13 | 13.97 | 14.03 | 226,959 | -0.11(-0.78%) |
Mar 29, 2004 | 13.74 | 14.14 | 13.74 | 14.14 | 169,093 | +0.48(+3.55%) |
Mar 26, 2004 | 13.67 | 13.73 | 13.61 | 13.65 | 75,191 | +0.06(+0.47%) |
Mar 25, 2004 | 13.51 | 13.59 | 13.51 | 13.59 | 91,130 | +0.13(+0.99%) |
Mar 24, 2004 | 13.51 | 13.57 | 13.43 | 13.45 | 41,407 | -0.05(-0.39%) |
Mar 23, 2004 | 13.53 | 13.62 | 13.47 | 13.51 | 41,926 | +0.06(+0.43%) |
Mar 22, 2004 | 13.44 | 13.49 | 13.34 | 13.45 | 78,309 | +0.03(+0.26%) |
Mar 19, 2004 | 13.44 | 13.48 | 13.41 | 13.41 | 222,455 | +0.02(+0.17%) |
Mar 18, 2004 | 13.45 | 13.54 | 13.39 | 13.39 | 207,209 | -0.06(-0.43%) |
Mar 17, 2004 | 13.39 | 13.49 | 13.33 | 13.45 | 326,233 | +0.23(+1.70%) |
Mar 16, 2004 | 13.28 | 13.43 | 13.14 | 13.22 | 349,102 | -0.07(-0.52%) |
Mar 15, 2004 | 13.33 | 13.48 | 13.29 | 13.29 | 200,798 | -0.18(-1.37%) |
Mar 12, 2004 | 13.45 | 13.56 | 13.42 | 13.48 | 94,941 | +0.08(+0.60%) |
Mar 11, 2004 | 13.39 | 13.41 | 13.34 | 13.40 | 93,036 | -0.05(-0.39%) |
Mar 10, 2004 | 13.69 | 13.71 | 13.45 | 13.45 | 129,072 | -0.23(-1.69%) |
Mar 09, 2004 | 13.71 | 13.78 | 13.67 | 13.68 | 125,434 | +0.06(+0.47%) |
Mar 08, 2004 | 13.45 | 13.62 | 13.45 | 13.62 | 286,211 | +0.28(+2.08%) |
Mar 05, 2004 | 13.39 | 13.49 | 13.31 | 13.34 | 106,203 | +0.05(+0.39%) |
Mar 04, 2004 | 13.30 | 13.40 | 13.28 | 13.29 | 124,914 | -0.16(-1.20%) |
Mar 03, 2004 | 13.64 | 13.64 | 13.34 | 13.45 | 59,771 | -0.20(-1.44%) |
Mar 02, 2004 | 13.71 | 13.71 | 13.56 | 13.64 | 87,838 | -0.06(-0.42%) |
Mar 01, 2004 | 13.56 | 13.70 | 13.49 | 13.70 | 104,297 | +0.28(+2.11%) |
Feb 27, 2004 | 13.34 | 13.42 | 13.32 | 13.42 | 59,598 | +0.14(+1.09%) |
Feb 26, 2004 | 13.05 | 13.45 | 13.05 | 13.28 | 103,258 | -0.03(-0.22%) |
Feb 25, 2004 | 13.10 | 13.34 | 13.10 | 13.30 | 106,549 | +0.26(+1.99%) |
Feb 24, 2004 | 13.19 | 13.19 | 12.87 | 13.04 | 130,285 | -0.30(-2.25%) |
Feb 23, 2004 | 13.63 | 13.65 | 13.32 | 13.34 | 53,881 | -0.21(-1.53%) |
Feb 20, 2004 | 13.42 | 13.70 | 13.28 | 13.55 | 230,078 | -0.89(-6.19%) |
Feb 19, 2004 | 14.57 | 14.57 | 14.37 | 14.45 | 311,333 | -0.07(-0.48%) |
Feb 18, 2004 | 14.49 | 14.53 | 14.46 | 14.52 | 194,734 | +0.06(+0.40%) |
Feb 17, 2004 | 14.53 | 14.54 | 14.29 | 14.46 | 137,908 | -0.06(-0.40%) |
Feb 13, 2004 | 14.46 | 14.52 | 14.40 | 14.52 | 38,635 | +0.13(+0.88%) |
Feb 12, 2004 | 14.46 | 14.46 | 14.39 | 14.39 | 26,161 | -0.04(-0.28%) |
Feb 11, 2004 | 14.42 | 14.47 | 14.42 | 14.43 | 53,188 | +0.05(+0.36%) |
Feb 10, 2004 | 14.30 | 14.43 | 14.21 | 14.38 | 19,577 | +0.12(+0.85%) |
Feb 09, 2004 | 14.20 | 14.31 | 14.20 | 14.26 | 26,334 | +0.00(+0.00%) |
Feb 06, 2004 | 14.00 | 14.31 | 14.00 | 14.26 | 42,273 | +0.40(+2.92%) |
Feb 05, 2004 | 13.68 | 14.03 | 13.66 | 13.85 | 39,154 | +0.26(+1.91%) |
Feb 04, 2004 | 13.82 | 13.82 | 13.58 | 13.59 | 31,185 | -0.08(-0.59%) |
Feb 03, 2004 | 13.62 | 13.68 | 13.56 | 13.67 | 7,623 | +0.12(+0.89%) |