Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.01 | 15.44 | 14.29 | 15.31 | 52,079 | +0.84(+5.81%) |
Apr 29, 2004 | 15.70 | 15.75 | 14.21 | 14.47 | 46,836 | -0.76(-5.01%) |
Apr 28, 2004 | 15.60 | 15.74 | 15.02 | 15.23 | 68,273 | -0.30(-1.93%) |
Apr 27, 2004 | 15.59 | 15.75 | 15.02 | 15.54 | 55,224 | +0.21(+1.34%) |
Apr 26, 2004 | 15.30 | 15.81 | 15.19 | 15.33 | 79,574 | +0.18(+1.19%) |
Apr 23, 2004 | 15.66 | 15.95 | 14.99 | 15.15 | 43,690 | -0.58(-3.71%) |
Apr 22, 2004 | 15.79 | 15.88 | 15.15 | 15.73 | 77,244 | +0.11(+0.71%) |
Apr 21, 2004 | 15.11 | 16.05 | 14.94 | 15.62 | 212,510 | +1.22(+8.46%) |
Apr 20, 2004 | 14.77 | 14.77 | 14.12 | 14.40 | 31,340 | -0.03(-0.18%) |
Apr 19, 2004 | 13.95 | 14.73 | 13.95 | 14.43 | 44,972 | +0.35(+2.50%) |
Apr 16, 2004 | 14.00 | 14.16 | 13.83 | 14.08 | 37,515 | +0.25(+1.80%) |
Apr 15, 2004 | 14.21 | 14.25 | 13.46 | 13.83 | 54,059 | -0.31(-2.19%) |
Apr 14, 2004 | 13.90 | 14.15 | 13.83 | 14.14 | 39,263 | +0.10(+0.73%) |
Apr 13, 2004 | 13.99 | 14.14 | 13.73 | 14.03 | 36,466 | +0.13(+0.93%) |
Apr 12, 2004 | 13.61 | 14.12 | 13.55 | 13.90 | 21,786 | -0.03(-0.19%) |
Apr 08, 2004 | 14.34 | 14.35 | 13.73 | 13.93 | 29,126 | -0.23(-1.64%) |
Apr 07, 2004 | 13.93 | 14.16 | 13.39 | 14.16 | 38,331 | +0.23(+1.66%) |
Apr 06, 2004 | 14.32 | 14.33 | 13.81 | 13.93 | 34,602 | -0.35(-2.46%) |
Apr 05, 2004 | 13.71 | 14.28 | 13.71 | 14.28 | 38,331 | +0.21(+1.53%) |
Apr 02, 2004 | 13.97 | 14.16 | 13.79 | 14.07 | 30,641 | +0.21(+1.55%) |
Apr 01, 2004 | 13.66 | 14.24 | 13.45 | 13.85 | 96,352 | +0.03(+0.19%) |
Mar 31, 2004 | 13.09 | 13.87 | 12.74 | 13.83 | 101,012 | +0.74(+5.64%) |
Mar 30, 2004 | 11.95 | 13.09 | 11.95 | 13.09 | 43,224 | +0.94(+7.77%) |
Mar 29, 2004 | 12.77 | 13.01 | 11.97 | 12.15 | 47,535 | -0.52(-4.13%) |
Mar 26, 2004 | 11.49 | 13.01 | 11.33 | 12.67 | 98,565 | +1.37(+12.16%) |
Mar 25, 2004 | 10.97 | 11.42 | 10.97 | 11.30 | 53,593 | +0.32(+2.89%) |
Mar 24, 2004 | 11.89 | 11.97 | 10.98 | 10.98 | 25,864 | -0.74(-6.30%) |
Mar 23, 2004 | 11.69 | 12.00 | 11.07 | 11.72 | 22,952 | +0.34(+3.02%) |
Mar 22, 2004 | 11.92 | 11.92 | 11.36 | 11.37 | 32,389 | -0.64(-5.36%) |
Mar 19, 2004 | 12.45 | 12.45 | 12.01 | 12.02 | 33,088 | -0.37(-2.98%) |
Mar 18, 2004 | 13.02 | 13.02 | 12.02 | 12.39 | 24,350 | -0.30(-2.37%) |
Mar 17, 2004 | 12.06 | 12.92 | 12.06 | 12.69 | 28,660 | +0.87(+7.33%) |
Mar 16, 2004 | 12.02 | 12.11 | 11.82 | 11.82 | 61,632 | -0.20(-1.64%) |
Mar 15, 2004 | 12.23 | 12.36 | 12.02 | 12.02 | 25,515 | -0.29(-2.37%) |
Mar 12, 2004 | 11.93 | 12.34 | 11.87 | 12.31 | 27,612 | +0.29(+2.43%) |
Mar 11, 2004 | 11.93 | 12.27 | 11.86 | 12.02 | 33,787 | +0.04(+0.36%) |
Mar 10, 2004 | 12.02 | 12.09 | 11.93 | 11.97 | 37,515 | +0.04(+0.36%) |
Mar 09, 2004 | 11.87 | 12.09 | 11.87 | 11.93 | 66,409 | -0.09(-0.71%) |
Mar 08, 2004 | 12.28 | 12.28 | 12.02 | 12.02 | 37,166 | -0.11(-0.92%) |
Mar 05, 2004 | 11.05 | 12.35 | 10.81 | 12.13 | 55,807 | +0.88(+7.86%) |
Mar 04, 2004 | 11.19 | 11.30 | 10.82 | 11.24 | 53,360 | +0.34(+3.08%) |
Mar 03, 2004 | 11.16 | 11.20 | 10.78 | 10.91 | 60,700 | -0.39(-3.47%) |
Mar 02, 2004 | 11.84 | 11.85 | 11.20 | 11.30 | 63,030 | -0.48(-4.11%) |
Mar 01, 2004 | 11.40 | 11.78 | 11.40 | 11.78 | 55,341 | +0.39(+3.39%) |
Feb 27, 2004 | 10.66 | 11.45 | 10.45 | 11.40 | 51,729 | +0.86(+8.14%) |
Feb 26, 2004 | 11.28 | 11.76 | 10.47 | 10.54 | 152,159 | -1.11(-9.51%) |
Feb 25, 2004 | 12.16 | 12.22 | 11.42 | 11.65 | 42,758 | -0.52(-4.23%) |
Feb 24, 2004 | 12.62 | 12.62 | 11.93 | 12.16 | 49,748 | -0.21(-1.73%) |
Feb 23, 2004 | 12.65 | 12.70 | 12.27 | 12.38 | 37,166 | -0.11(-0.90%) |
Feb 20, 2004 | 12.30 | 12.98 | 12.10 | 12.49 | 34,253 | +0.36(+2.98%) |
Feb 19, 2004 | 12.49 | 12.62 | 12.13 | 12.13 | 27,379 | -0.25(-2.01%) |
Feb 18, 2004 | 12.57 | 12.57 | 12.34 | 12.38 | 25,049 | -0.04(-0.35%) |
Feb 17, 2004 | 12.40 | 12.90 | 12.34 | 12.42 | 65,710 | -0.08(-0.62%) |
Feb 13, 2004 | 12.70 | 13.09 | 12.14 | 12.50 | 79,574 | +0.18(+1.46%) |
Feb 12, 2004 | 12.10 | 13.04 | 11.96 | 12.32 | 34,253 | +0.77(+6.68%) |
Feb 11, 2004 | 11.24 | 12.02 | 11.24 | 11.55 | 17,126 | -0.19(-1.60%) |
Feb 10, 2004 | 10.89 | 11.73 | 10.69 | 11.73 | 54,409 | +1.08(+10.14%) |
Feb 09, 2004 | 10.73 | 10.90 | 10.51 | 10.65 | 17,126 | +0.16(+1.48%) |
Feb 06, 2004 | 10.51 | 10.56 | 9.879 | 10.50 | 41,360 | +0.19(+1.83%) |
Feb 05, 2004 | 10.57 | 10.81 | 9.871 | 10.31 | 34,952 | +0.07(+0.67%) |
Feb 04, 2004 | 11.16 | 11.24 | 10.24 | 10.24 | 41,243 | -0.99(-8.79%) |
Feb 03, 2004 | 11.15 | 11.71 | 10.57 | 11.23 | 42,641 | -0.13(-1.13%) |