Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.63 | 13.71 | 13.05 | 13.17 | 980,599 | -0.46(-3.38%) |
Apr 29, 2004 | 13.65 | 13.76 | 13.61 | 13.63 | 469,568 | -0.05(-0.39%) |
Apr 28, 2004 | 13.70 | 13.74 | 13.61 | 13.68 | 384,631 | -0.01(-0.10%) |
Apr 27, 2004 | 13.68 | 13.74 | 13.63 | 13.70 | 444,611 | +0.05(+0.36%) |
Apr 26, 2004 | 13.88 | 13.88 | 13.61 | 13.65 | 761,212 | -0.27(-1.93%) |
Apr 23, 2004 | 14.09 | 14.09 | 13.75 | 13.91 | 489,696 | -0.17(-1.22%) |
Apr 22, 2004 | 13.82 | 14.13 | 13.81 | 14.09 | 359,875 | +0.21(+1.48%) |
Apr 21, 2004 | 13.79 | 13.88 | 13.71 | 13.88 | 196,643 | +0.12(+0.84%) |
Apr 20, 2004 | 13.76 | 13.93 | 13.73 | 13.77 | 595,968 | +0.04(+0.29%) |
Apr 19, 2004 | 13.65 | 13.76 | 13.57 | 13.73 | 245,753 | +0.10(+0.75%) |
Apr 16, 2004 | 13.61 | 13.65 | 13.42 | 13.62 | 477,619 | -0.03(-0.24%) |
Apr 15, 2004 | 13.80 | 13.87 | 13.53 | 13.66 | 411,199 | -0.18(-1.27%) |
Apr 14, 2004 | 13.88 | 14.05 | 13.69 | 13.83 | 453,064 | -0.15(-1.07%) |
Apr 13, 2004 | 14.03 | 14.20 | 13.91 | 13.98 | 296,675 | -0.10(-0.71%) |
Apr 12, 2004 | 14.07 | 14.16 | 14.01 | 14.08 | 264,472 | +0.03(+0.19%) |
Apr 08, 2004 | 14.11 | 14.22 | 14.02 | 14.05 | 419,653 | +0.00(+0.00%) |
Apr 07, 2004 | 14.08 | 14.08 | 13.91 | 14.05 | 360,277 | -0.06(-0.45%) |
Apr 06, 2004 | 14.17 | 14.18 | 13.98 | 14.12 | 589,527 | -0.09(-0.63%) |
Apr 05, 2004 | 13.76 | 14.21 | 13.76 | 14.21 | 464,335 | +0.18(+1.28%) |
Apr 02, 2004 | 14.04 | 14.19 | 13.89 | 14.03 | 1,099,149 | +0.07(+0.52%) |
Apr 01, 2004 | 13.99 | 14.23 | 13.91 | 13.95 | 718,341 | -0.14(-1.01%) |
Mar 31, 2004 | 13.94 | 14.14 | 13.80 | 14.10 | 715,322 | +0.11(+0.78%) |
Mar 30, 2004 | 13.86 | 13.99 | 13.74 | 13.99 | 683,521 | +0.12(+0.88%) |
Mar 29, 2004 | 13.80 | 13.88 | 13.68 | 13.87 | 497,746 | +0.10(+0.75%) |
Mar 26, 2004 | 13.72 | 13.85 | 13.64 | 13.76 | 373,159 | +0.05(+0.36%) |
Mar 25, 2004 | 13.40 | 13.73 | 13.40 | 13.71 | 568,997 | +0.34(+2.58%) |
Mar 24, 2004 | 13.28 | 13.41 | 13.28 | 13.37 | 441,390 | +0.04(+0.32%) |
Mar 23, 2004 | 13.26 | 13.38 | 13.23 | 13.33 | 617,302 | +0.17(+1.28%) |
Mar 22, 2004 | 13.30 | 13.37 | 13.03 | 13.16 | 927,463 | -0.21(-1.59%) |
Mar 19, 2004 | 13.50 | 13.50 | 13.36 | 13.37 | 469,971 | -0.11(-0.81%) |
Mar 18, 2004 | 13.40 | 13.49 | 13.32 | 13.48 | 535,787 | +0.08(+0.57%) |
Mar 17, 2004 | 13.14 | 13.53 | 13.14 | 13.40 | 1,071,373 | +0.26(+1.99%) |
Mar 16, 2004 | 13.38 | 13.38 | 12.68 | 13.14 | 1,935,235 | -0.25(-1.83%) |
Mar 15, 2004 | 13.45 | 13.66 | 13.09 | 13.38 | 906,531 | +0.10(+0.77%) |
Mar 12, 2004 | 13.27 | 13.48 | 13.20 | 13.28 | 835,884 | +0.02(+0.12%) |
Mar 11, 2004 | 12.92 | 13.47 | 12.91 | 13.27 | 1,381,333 | +0.31(+2.43%) |
Mar 10, 2004 | 13.10 | 13.15 | 12.93 | 12.95 | 902,304 | -0.07(-0.51%) |
Mar 09, 2004 | 12.62 | 13.20 | 12.54 | 13.02 | 1,959,186 | +0.41(+3.28%) |
Mar 08, 2004 | 12.28 | 12.78 | 12.28 | 12.60 | 811,329 | +0.33(+2.67%) |
Mar 05, 2004 | 12.26 | 12.31 | 12.16 | 12.28 | 669,633 | -0.02(-0.14%) |
Mar 04, 2004 | 12.21 | 12.31 | 12.18 | 12.29 | 356,051 | +0.08(+0.68%) |
Mar 03, 2004 | 12.10 | 12.23 | 12.10 | 12.21 | 328,476 | +0.05(+0.38%) |
Mar 02, 2004 | 12.31 | 12.38 | 12.13 | 12.16 | 508,414 | -0.12(-0.97%) |
Mar 01, 2004 | 12.20 | 12.32 | 12.16 | 12.28 | 477,015 | +0.08(+0.68%) |
Feb 27, 2004 | 12.32 | 12.34 | 12.16 | 12.20 | 216,166 | -0.04(-0.33%) |
Feb 26, 2004 | 12.11 | 12.28 | 12.02 | 12.24 | 870,705 | +0.07(+0.54%) |
Feb 25, 2004 | 12.22 | 12.24 | 11.92 | 12.17 | 691,572 | +0.10(+0.82%) |
Feb 24, 2004 | 12.35 | 12.35 | 12.04 | 12.07 | 1,306,862 | -0.40(-3.19%) |
Feb 23, 2004 | 12.87 | 13.01 | 12.42 | 12.47 | 590,734 | -0.37(-2.86%) |
Feb 20, 2004 | 12.90 | 12.90 | 12.54 | 12.84 | 781,138 | -0.07(-0.51%) |
Feb 19, 2004 | 13.12 | 13.21 | 12.86 | 12.90 | 464,738 | -0.22(-1.69%) |
Feb 18, 2004 | 13.15 | 13.22 | 13.05 | 13.13 | 541,825 | +0.07(+0.56%) |
Feb 17, 2004 | 12.84 | 13.17 | 12.84 | 13.05 | 833,067 | +0.46(+3.68%) |
Feb 13, 2004 | 12.55 | 12.67 | 12.55 | 12.59 | 514,855 | +0.00(+0.03%) |
Feb 12, 2004 | 12.67 | 12.68 | 12.53 | 12.59 | 328,476 | -0.09(-0.68%) |
Feb 11, 2004 | 12.47 | 12.70 | 12.47 | 12.67 | 579,664 | +0.12(+0.95%) |
Feb 10, 2004 | 12.34 | 12.67 | 12.34 | 12.55 | 774,094 | +0.30(+2.43%) |
Feb 09, 2004 | 12.24 | 12.33 | 12.24 | 12.26 | 209,524 | +0.05(+0.43%) |
Feb 06, 2004 | 12.01 | 12.30 | 11.99 | 12.20 | 364,102 | +0.23(+1.91%) |
Feb 05, 2004 | 11.91 | 12.01 | 11.86 | 11.97 | 1,016,023 | +0.07(+0.56%) |
Feb 04, 2004 | 12.40 | 12.40 | 11.91 | 11.91 | 1,375,094 | -0.53(-4.26%) |
Feb 03, 2004 | 12.34 | 12.59 | 12.27 | 12.44 | 627,366 | +0.10(+0.81%) |