Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.52 | 14.97 | 14.52 | 14.69 | 516,259 | +0.14(+0.95%) |
Apr 29, 2004 | 14.81 | 15.17 | 14.44 | 14.56 | 600,539 | -0.25(-1.68%) |
Apr 28, 2004 | 14.80 | 15.11 | 14.56 | 14.80 | 630,821 | +0.00(+0.02%) |
Apr 27, 2004 | 14.78 | 14.84 | 14.49 | 14.80 | 444,749 | +0.11(+0.72%) |
Apr 26, 2004 | 14.56 | 14.88 | 14.49 | 14.69 | 546,176 | +0.16(+1.13%) |
Apr 23, 2004 | 14.86 | 14.86 | 14.33 | 14.53 | 561,500 | -0.21(-1.41%) |
Apr 22, 2004 | 14.21 | 15.03 | 14.10 | 14.74 | 998,770 | +0.60(+4.21%) |
Apr 21, 2004 | 13.99 | 14.15 | 13.71 | 14.14 | 513,887 | +0.21(+1.52%) |
Apr 20, 2004 | 14.12 | 14.12 | 13.77 | 13.93 | 296,985 | -0.14(-0.96%) |
Apr 19, 2004 | 13.77 | 14.11 | 13.73 | 14.07 | 115,109 | +0.25(+1.80%) |
Apr 16, 2004 | 13.77 | 13.92 | 13.69 | 13.82 | 228,029 | +0.03(+0.24%) |
Apr 15, 2004 | 14.05 | 14.19 | 13.73 | 13.78 | 190,997 | -0.39(-2.78%) |
Apr 14, 2004 | 13.97 | 14.39 | 13.85 | 14.18 | 465,363 | +0.40(+2.89%) |
Apr 13, 2004 | 14.19 | 14.34 | 13.64 | 13.78 | 227,300 | -0.34(-2.43%) |
Apr 12, 2004 | 14.09 | 14.35 | 13.98 | 14.12 | 187,714 | -0.01(-0.05%) |
Apr 08, 2004 | 14.48 | 14.63 | 13.94 | 14.13 | 213,800 | -0.29(-2.03%) |
Apr 07, 2004 | 14.10 | 14.47 | 13.93 | 14.42 | 207,051 | +0.39(+2.79%) |
Apr 06, 2004 | 13.92 | 14.29 | 13.92 | 14.03 | 244,265 | -0.24(-1.66%) |
Apr 05, 2004 | 13.89 | 14.33 | 13.85 | 14.27 | 439,458 | +0.48(+3.44%) |
Apr 02, 2004 | 13.52 | 13.87 | 13.38 | 13.80 | 522,279 | +0.34(+2.55%) |
Apr 01, 2004 | 13.60 | 13.65 | 13.29 | 13.45 | 190,085 | -0.16(-1.21%) |
Mar 31, 2004 | 13.43 | 13.70 | 13.15 | 13.62 | 301,728 | +0.25(+1.86%) |
Mar 30, 2004 | 13.17 | 13.43 | 13.06 | 13.37 | 260,866 | +0.20(+1.53%) |
Mar 29, 2004 | 13.09 | 13.28 | 13.08 | 13.17 | 361,928 | +0.08(+0.61%) |
Mar 26, 2004 | 13.06 | 13.32 | 12.97 | 13.09 | 179,687 | -0.08(-0.58%) |
Mar 25, 2004 | 12.60 | 13.16 | 12.60 | 13.16 | 268,892 | +0.51(+4.01%) |
Mar 24, 2004 | 12.39 | 12.86 | 12.37 | 12.66 | 356,091 | +0.15(+1.17%) |
Mar 23, 2004 | 12.44 | 12.72 | 12.33 | 12.51 | 160,715 | +0.11(+0.88%) |
Mar 22, 2004 | 12.91 | 12.91 | 12.37 | 12.40 | 185,342 | -0.38(-3.00%) |
Mar 19, 2004 | 12.87 | 12.91 | 12.50 | 12.78 | 172,208 | +0.02(+0.14%) |
Mar 18, 2004 | 12.87 | 13.02 | 12.67 | 12.77 | 232,407 | -0.28(-2.13%) |
Mar 17, 2004 | 12.86 | 13.15 | 12.80 | 13.04 | 197,382 | +0.29(+2.26%) |
Mar 16, 2004 | 12.96 | 13.17 | 12.65 | 12.75 | 178,410 | -0.11(-0.82%) |
Mar 15, 2004 | 13.34 | 13.41 | 12.79 | 12.86 | 242,806 | -0.48(-3.59%) |
Mar 12, 2004 | 12.89 | 13.34 | 12.89 | 13.34 | 205,409 | +0.38(+2.93%) |
Mar 11, 2004 | 13.23 | 13.31 | 12.88 | 12.96 | 357,368 | -0.31(-2.31%) |
Mar 10, 2004 | 13.34 | 13.43 | 13.20 | 13.27 | 300,634 | +0.07(+0.53%) |
Mar 09, 2004 | 13.59 | 13.59 | 13.16 | 13.20 | 266,156 | -0.29(-2.17%) |
Mar 08, 2004 | 13.54 | 13.72 | 13.43 | 13.49 | 299,175 | -0.11(-0.78%) |
Mar 05, 2004 | 13.44 | 13.77 | 13.34 | 13.59 | 265,973 | +0.10(+0.73%) |
Mar 04, 2004 | 13.43 | 13.50 | 13.22 | 13.50 | 215,624 | +0.04(+0.30%) |
Mar 03, 2004 | 13.43 | 13.49 | 13.25 | 13.46 | 268,163 | +0.07(+0.55%) |
Mar 02, 2004 | 13.48 | 13.55 | 13.36 | 13.38 | 652,894 | -0.05(-0.41%) |
Mar 01, 2004 | 13.31 | 13.48 | 13.20 | 13.44 | 340,220 | +0.19(+1.43%) |
Feb 27, 2004 | 13.17 | 13.31 | 13.09 | 13.25 | 591,600 | +0.13(+0.98%) |
Feb 26, 2004 | 12.87 | 13.12 | 12.78 | 13.12 | 323,984 | +0.11(+0.84%) |
Feb 25, 2004 | 12.44 | 13.16 | 12.39 | 13.01 | 607,836 | +0.77(+6.27%) |
Feb 24, 2004 | 12.29 | 12.33 | 12.12 | 12.24 | 324,531 | +0.08(+0.69%) |
Feb 23, 2004 | 11.99 | 12.26 | 11.94 | 12.16 | 537,420 | +0.23(+1.96%) |
Feb 20, 2004 | 12.01 | 12.22 | 11.68 | 11.92 | 290,783 | -0.14(-1.12%) |
Feb 19, 2004 | 12.06 | 12.29 | 11.99 | 12.06 | 443,289 | +0.31(+2.64%) |
Feb 18, 2004 | 11.98 | 12.07 | 11.75 | 11.75 | 137,182 | -0.20(-1.65%) |
Feb 17, 2004 | 11.76 | 12.02 | 11.69 | 11.95 | 207,051 | +0.35(+3.03%) |
Feb 13, 2004 | 11.87 | 11.87 | 11.51 | 11.60 | 309,573 | -0.18(-1.55%) |
Feb 12, 2004 | 12.06 | 12.06 | 11.78 | 11.78 | 152,141 | -0.26(-2.12%) |
Feb 11, 2004 | 12.15 | 12.19 | 11.91 | 12.03 | 172,390 | -0.12(-0.96%) |
Feb 10, 2004 | 11.83 | 12.17 | 11.79 | 12.15 | 201,213 | +0.27(+2.31%) |
Feb 09, 2004 | 12.00 | 12.07 | 11.81 | 11.88 | 185,525 | -0.12(-1.03%) |
Feb 06, 2004 | 11.44 | 12.03 | 11.42 | 12.00 | 333,288 | +0.58(+5.12%) |
Feb 05, 2004 | 11.43 | 11.54 | 11.37 | 11.42 | 197,564 | +0.01(+0.10%) |
Feb 04, 2004 | 11.83 | 11.86 | 11.37 | 11.41 | 270,534 | -0.41(-3.43%) |
Feb 03, 2004 | 11.82 | 11.94 | 11.70 | 11.81 | 201,578 | -0.04(-0.37%) |