Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.81 | 12.09 | 11.53 | 11.53 | 47,779 | -0.14(-1.19%) |
Apr 29, 2004 | 10.79 | 11.99 | 10.79 | 11.67 | 208,007 | +0.74(+6.75%) |
Apr 28, 2004 | 11.30 | 11.53 | 10.93 | 10.93 | 167,684 | -0.88(-7.42%) |
Apr 27, 2004 | 11.90 | 12.13 | 11.72 | 11.81 | 126,452 | -0.18(-1.54%) |
Apr 26, 2004 | 12.04 | 12.22 | 11.90 | 11.99 | 37,417 | +0.00(+0.00%) |
Apr 23, 2004 | 12.32 | 12.36 | 11.90 | 11.99 | 31,867 | -0.37(-2.98%) |
Apr 22, 2004 | 12.13 | 12.59 | 12.13 | 12.36 | 42,988 | +0.28(+2.29%) |
Apr 21, 2004 | 11.99 | 12.32 | 11.81 | 12.09 | 133,064 | -0.14(-1.13%) |
Apr 20, 2004 | 13.24 | 13.24 | 12.22 | 12.22 | 76,872 | -1.06(-7.99%) |
Apr 19, 2004 | 13.24 | 13.42 | 13.05 | 13.28 | 61,134 | +0.18(+1.41%) |
Apr 16, 2004 | 12.59 | 13.19 | 12.59 | 13.10 | 114,528 | +0.51(+4.03%) |
Apr 15, 2004 | 11.95 | 12.78 | 11.95 | 12.59 | 62,261 | +0.60(+5.00%) |
Apr 14, 2004 | 12.13 | 12.50 | 11.81 | 11.99 | 93,522 | -0.60(-4.76%) |
Apr 13, 2004 | 12.45 | 12.64 | 12.13 | 12.59 | 129,161 | -0.28(-2.15%) |
Apr 12, 2004 | 12.92 | 12.96 | 12.73 | 12.87 | 42,425 | -0.05(-0.36%) |
Apr 08, 2004 | 13.01 | 13.01 | 12.78 | 12.92 | 73,946 | -0.09(-0.71%) |
Apr 07, 2004 | 13.15 | 13.24 | 12.69 | 13.01 | 86,172 | -0.23(-1.74%) |
Apr 06, 2004 | 13.24 | 13.47 | 13.15 | 13.24 | 33,471 | +0.14(+1.06%) |
Apr 05, 2004 | 13.38 | 13.52 | 13.10 | 13.10 | 49,449 | -0.55(-4.05%) |
Apr 02, 2004 | 13.61 | 13.70 | 13.38 | 13.65 | 66,401 | -0.23(-1.66%) |
Apr 01, 2004 | 13.56 | 14.30 | 13.56 | 13.88 | 195,455 | +0.60(+4.51%) |
Mar 31, 2004 | 12.78 | 13.33 | 12.78 | 13.28 | 193,352 | +0.69(+5.49%) |
Mar 30, 2004 | 12.78 | 12.96 | 12.55 | 12.59 | 102,475 | -0.18(-1.44%) |
Mar 29, 2004 | 13.15 | 13.15 | 12.32 | 12.78 | 187,672 | +0.28(+2.21%) |
Mar 26, 2004 | 13.47 | 13.47 | 12.41 | 12.50 | 151,664 | -0.60(-4.58%) |
Mar 25, 2004 | 13.24 | 13.52 | 13.05 | 13.10 | 31,369 | -0.18(-1.39%) |
Mar 24, 2004 | 13.28 | 13.52 | 13.10 | 13.28 | 36,051 | -0.18(-1.37%) |
Mar 23, 2004 | 13.33 | 13.61 | 13.19 | 13.47 | 35,358 | +0.18(+1.39%) |
Mar 22, 2004 | 14.07 | 14.07 | 13.28 | 13.28 | 82,812 | -0.32(-2.37%) |
Mar 19, 2004 | 14.30 | 14.30 | 13.47 | 13.61 | 61,134 | -0.23(-1.67%) |
Mar 18, 2004 | 13.61 | 13.93 | 13.42 | 13.84 | 90,877 | +0.65(+4.89%) |
Mar 17, 2004 | 13.33 | 13.33 | 12.92 | 13.19 | 60,895 | -0.09(-0.69%) |
Mar 16, 2004 | 13.47 | 13.65 | 13.15 | 13.28 | 34,881 | +0.00(+0.00%) |
Mar 15, 2004 | 13.61 | 13.61 | 13.15 | 13.28 | 43,509 | +0.00(+0.00%) |
Mar 12, 2004 | 13.38 | 13.38 | 12.92 | 13.28 | 69,046 | -0.37(-2.70%) |
Mar 11, 2004 | 13.38 | 13.79 | 13.19 | 13.65 | 50,489 | +0.37(+2.78%) |
Mar 10, 2004 | 14.25 | 14.25 | 13.28 | 13.28 | 100,394 | -1.11(-7.69%) |
Mar 09, 2004 | 14.76 | 14.76 | 13.56 | 14.39 | 113,336 | -0.37(-2.50%) |
Mar 08, 2004 | 14.53 | 14.90 | 14.35 | 14.76 | 63,497 | +0.23(+1.59%) |
Mar 05, 2004 | 14.39 | 14.58 | 14.21 | 14.53 | 44,679 | +0.60(+4.30%) |
Mar 04, 2004 | 13.28 | 14.16 | 13.19 | 13.93 | 70,087 | +0.65(+4.86%) |
Mar 03, 2004 | 13.65 | 13.65 | 13.05 | 13.28 | 36,008 | -0.32(-2.37%) |
Mar 02, 2004 | 13.70 | 13.70 | 13.19 | 13.61 | 40,430 | -0.09(-0.67%) |
Mar 01, 2004 | 14.07 | 14.07 | 13.28 | 13.70 | 50,468 | +0.37(+2.77%) |
Feb 27, 2004 | 13.28 | 13.52 | 13.24 | 13.33 | 51,963 | +0.09(+0.70%) |
Feb 26, 2004 | 13.15 | 13.56 | 12.96 | 13.24 | 40,951 | -0.23(-1.71%) |
Feb 25, 2004 | 13.84 | 13.98 | 13.15 | 13.47 | 62,001 | -0.60(-4.26%) |
Feb 24, 2004 | 13.88 | 14.16 | 13.84 | 14.07 | 37,851 | +0.46(+3.39%) |
Feb 23, 2004 | 14.35 | 14.35 | 13.56 | 13.61 | 49,882 | -0.60(-4.22%) |
Feb 20, 2004 | 14.44 | 14.44 | 13.70 | 14.21 | 71,604 | -0.37(-2.53%) |
Feb 19, 2004 | 14.76 | 14.81 | 14.30 | 14.58 | 60,852 | -0.42(-2.77%) |
Feb 18, 2004 | 14.99 | 15.41 | 14.76 | 14.99 | 171,283 | -0.23(-1.51%) |
Feb 17, 2004 | 15.41 | 15.41 | 15.08 | 15.22 | 110,843 | -0.05(-0.30%) |
Feb 13, 2004 | 15.31 | 15.50 | 14.76 | 15.27 | 132,045 | +0.14(+0.91%) |
Feb 12, 2004 | 14.76 | 15.45 | 14.53 | 15.13 | 224,895 | +0.46(+3.14%) |
Feb 11, 2004 | 14.16 | 14.76 | 13.88 | 14.67 | 94,432 | +0.46(+3.25%) |
Feb 10, 2004 | 14.48 | 14.53 | 14.21 | 14.21 | 77,588 | -0.18(-1.28%) |
Feb 09, 2004 | 14.39 | 14.62 | 14.07 | 14.39 | 49,492 | +0.14(+0.97%) |
Feb 06, 2004 | 13.84 | 14.30 | 13.84 | 14.25 | 87,517 | +0.69(+5.10%) |
Feb 05, 2004 | 13.05 | 13.65 | 13.05 | 13.56 | 38,327 | +0.18(+1.38%) |
Feb 04, 2004 | 13.47 | 13.65 | 13.10 | 13.38 | 56,299 | -0.18(-1.36%) |
Feb 03, 2004 | 12.78 | 13.61 | 12.78 | 13.56 | 123,893 | +0.88(+6.91%) |