Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.67 | 13.74 | 13.08 | 13.20 | 978,090 | -0.46(-3.38%) |
Apr 29, 2004 | 13.68 | 13.80 | 13.65 | 13.66 | 468,367 | -0.05(-0.39%) |
Apr 28, 2004 | 13.73 | 13.77 | 13.65 | 13.72 | 383,647 | -0.01(-0.10%) |
Apr 27, 2004 | 13.71 | 13.77 | 13.67 | 13.73 | 443,473 | +0.05(+0.36%) |
Apr 26, 2004 | 13.91 | 13.91 | 13.64 | 13.68 | 759,265 | -0.27(-1.93%) |
Apr 23, 2004 | 14.12 | 14.13 | 13.78 | 13.95 | 488,443 | -0.17(-1.22%) |
Apr 22, 2004 | 13.85 | 14.17 | 13.85 | 14.12 | 358,954 | +0.21(+1.48%) |
Apr 21, 2004 | 13.82 | 13.92 | 13.75 | 13.92 | 196,140 | +0.12(+0.84%) |
Apr 20, 2004 | 13.79 | 13.97 | 13.76 | 13.80 | 594,443 | +0.04(+0.29%) |
Apr 19, 2004 | 13.68 | 13.79 | 13.61 | 13.76 | 245,125 | +0.10(+0.75%) |
Apr 16, 2004 | 13.65 | 13.68 | 13.45 | 13.66 | 476,397 | -0.03(-0.24%) |
Apr 15, 2004 | 13.83 | 13.91 | 13.56 | 13.69 | 410,147 | -0.18(-1.27%) |
Apr 14, 2004 | 13.92 | 14.08 | 13.72 | 13.87 | 451,905 | -0.15(-1.07%) |
Apr 13, 2004 | 14.06 | 14.23 | 13.95 | 14.02 | 295,916 | -0.10(-0.71%) |
Apr 12, 2004 | 14.11 | 14.20 | 14.05 | 14.12 | 263,795 | +0.03(+0.19%) |
Apr 08, 2004 | 14.15 | 14.26 | 14.05 | 14.09 | 418,579 | +0.00(+0.00%) |
Apr 07, 2004 | 14.11 | 14.12 | 13.95 | 14.09 | 359,356 | -0.06(-0.45%) |
Apr 06, 2004 | 14.21 | 14.21 | 14.01 | 14.15 | 588,018 | -0.09(-0.63%) |
Apr 05, 2004 | 13.80 | 14.24 | 13.80 | 14.24 | 463,147 | +0.18(+1.27%) |
Apr 02, 2004 | 14.07 | 14.23 | 13.93 | 14.06 | 1,096,337 | +0.07(+0.52%) |
Apr 01, 2004 | 14.03 | 14.26 | 13.95 | 13.99 | 716,503 | -0.14(-1.01%) |
Mar 31, 2004 | 13.97 | 14.18 | 13.83 | 14.13 | 713,492 | +0.11(+0.78%) |
Mar 30, 2004 | 13.89 | 14.02 | 13.77 | 14.02 | 681,772 | +0.12(+0.88%) |
Mar 29, 2004 | 13.83 | 13.91 | 13.71 | 13.90 | 496,473 | +0.10(+0.75%) |
Mar 26, 2004 | 13.75 | 13.88 | 13.67 | 13.80 | 372,204 | +0.05(+0.36%) |
Mar 25, 2004 | 13.44 | 13.77 | 13.44 | 13.75 | 567,541 | +0.35(+2.58%) |
Mar 24, 2004 | 13.32 | 13.45 | 13.32 | 13.40 | 440,261 | +0.04(+0.32%) |
Mar 23, 2004 | 13.29 | 13.41 | 13.26 | 13.36 | 615,723 | +0.17(+1.28%) |
Mar 22, 2004 | 13.34 | 13.40 | 13.06 | 13.19 | 925,090 | -0.21(-1.59%) |
Mar 19, 2004 | 13.53 | 13.53 | 13.39 | 13.40 | 468,768 | -0.11(-0.81%) |
Mar 18, 2004 | 13.44 | 13.53 | 13.35 | 13.51 | 534,416 | +0.08(+0.57%) |
Mar 17, 2004 | 13.17 | 13.57 | 13.17 | 13.44 | 1,068,632 | +0.26(+1.99%) |
Mar 16, 2004 | 13.42 | 13.42 | 12.72 | 13.17 | 1,930,284 | -0.25(-1.83%) |
Mar 15, 2004 | 13.48 | 13.70 | 13.13 | 13.42 | 904,212 | +0.10(+0.77%) |
Mar 12, 2004 | 13.30 | 13.52 | 13.23 | 13.32 | 833,746 | +0.02(+0.12%) |
Mar 11, 2004 | 12.95 | 13.51 | 12.94 | 13.30 | 1,377,799 | +0.32(+2.43%) |
Mar 10, 2004 | 13.13 | 13.18 | 12.96 | 12.98 | 899,996 | -0.07(-0.51%) |
Mar 09, 2004 | 12.65 | 13.23 | 12.57 | 13.05 | 1,954,174 | +0.42(+3.29%) |
Mar 08, 2004 | 12.31 | 12.81 | 12.31 | 12.64 | 809,253 | +0.33(+2.67%) |
Mar 05, 2004 | 12.29 | 12.34 | 12.19 | 12.31 | 667,920 | -0.02(-0.13%) |
Mar 04, 2004 | 12.24 | 12.34 | 12.21 | 12.32 | 355,140 | +0.08(+0.68%) |
Mar 03, 2004 | 12.13 | 12.26 | 12.13 | 12.24 | 327,636 | +0.05(+0.38%) |
Mar 02, 2004 | 12.35 | 12.41 | 12.16 | 12.19 | 507,113 | -0.12(-0.97%) |
Mar 01, 2004 | 12.23 | 12.35 | 12.19 | 12.31 | 475,795 | +0.08(+0.68%) |
Feb 27, 2004 | 12.35 | 12.37 | 12.19 | 12.23 | 215,613 | -0.04(-0.33%) |
Feb 26, 2004 | 12.14 | 12.31 | 12.05 | 12.27 | 868,477 | +0.07(+0.54%) |
Feb 25, 2004 | 12.25 | 12.27 | 11.95 | 12.20 | 689,803 | +0.10(+0.82%) |
Feb 24, 2004 | 12.39 | 12.39 | 12.07 | 12.10 | 1,303,519 | -0.40(-3.19%) |
Feb 23, 2004 | 12.90 | 13.04 | 12.46 | 12.50 | 589,223 | -0.37(-2.86%) |
Feb 20, 2004 | 12.93 | 12.93 | 12.58 | 12.87 | 779,140 | -0.07(-0.51%) |
Feb 19, 2004 | 13.15 | 13.24 | 12.89 | 12.94 | 463,549 | -0.22(-1.69%) |
Feb 18, 2004 | 13.18 | 13.25 | 13.08 | 13.16 | 540,439 | +0.07(+0.56%) |
Feb 17, 2004 | 12.87 | 13.20 | 12.87 | 13.09 | 830,935 | +0.46(+3.68%) |
Feb 13, 2004 | 12.59 | 12.70 | 12.59 | 12.62 | 513,537 | +0.00(+0.03%) |
Feb 12, 2004 | 12.71 | 12.71 | 12.57 | 12.62 | 327,636 | -0.09(-0.68%) |
Feb 11, 2004 | 12.50 | 12.73 | 12.50 | 12.71 | 578,181 | +0.12(+0.95%) |
Feb 10, 2004 | 12.37 | 12.71 | 12.37 | 12.59 | 772,113 | +0.30(+2.43%) |
Feb 09, 2004 | 12.27 | 12.36 | 12.27 | 12.29 | 208,988 | +0.05(+0.43%) |
Feb 06, 2004 | 12.04 | 12.33 | 12.02 | 12.23 | 363,170 | +0.23(+1.91%) |
Feb 05, 2004 | 11.94 | 12.04 | 11.89 | 12.00 | 1,013,424 | +0.07(+0.56%) |
Feb 04, 2004 | 12.44 | 12.44 | 11.94 | 11.94 | 1,371,575 | -0.53(-4.26%) |
Feb 03, 2004 | 12.37 | 12.62 | 12.30 | 12.47 | 625,761 | +0.10(+0.81%) |