Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.45 | 14.48 | 13.83 | 14.13 | 128,217 | -0.22(-1.52%) |
Apr 29, 2004 | 15.20 | 15.24 | 13.93 | 14.35 | 147,444 | -0.72(-4.79%) |
Apr 28, 2004 | 16.34 | 16.34 | 14.62 | 15.07 | 291,549 | -1.18(-7.24%) |
Apr 27, 2004 | 16.80 | 17.14 | 16.18 | 16.25 | 191,465 | -0.50(-3.01%) |
Apr 26, 2004 | 15.76 | 16.79 | 15.76 | 16.75 | 380,198 | +1.44(+9.43%) |
Apr 23, 2004 | 15.81 | 15.91 | 15.13 | 15.31 | 106,560 | -0.50(-3.19%) |
Apr 22, 2004 | 15.46 | 15.81 | 15.12 | 15.81 | 111,519 | +0.32(+2.04%) |
Apr 21, 2004 | 15.51 | 15.51 | 14.71 | 15.49 | 88,446 | +0.11(+0.71%) |
Apr 20, 2004 | 15.80 | 15.81 | 15.32 | 15.39 | 89,863 | -0.32(-2.01%) |
Apr 19, 2004 | 15.32 | 15.76 | 15.24 | 15.70 | 73,469 | +0.23(+1.47%) |
Apr 16, 2004 | 15.22 | 15.71 | 14.92 | 15.47 | 90,166 | +0.36(+2.35%) |
Apr 15, 2004 | 15.02 | 15.20 | 14.62 | 15.12 | 125,585 | +0.49(+3.38%) |
Apr 14, 2004 | 14.03 | 14.64 | 13.24 | 14.62 | 170,315 | +0.34(+2.35%) |
Apr 13, 2004 | 14.80 | 14.80 | 13.88 | 14.29 | 95,125 | -0.40(-2.69%) |
Apr 12, 2004 | 14.77 | 14.83 | 14.58 | 14.68 | 102,006 | -0.11(-0.73%) |
Apr 08, 2004 | 15.08 | 15.12 | 14.72 | 14.79 | 79,743 | -0.28(-1.84%) |
Apr 07, 2004 | 15.17 | 15.22 | 14.75 | 15.07 | 65,778 | -0.09(-0.59%) |
Apr 06, 2004 | 15.40 | 15.40 | 15.04 | 15.16 | 84,297 | -0.21(-1.35%) |
Apr 05, 2004 | 15.11 | 15.41 | 15.04 | 15.37 | 148,861 | +0.16(+1.04%) |
Apr 02, 2004 | 14.98 | 15.32 | 14.83 | 15.21 | 127,306 | +0.33(+2.19%) |
Apr 01, 2004 | 14.82 | 15.02 | 14.58 | 14.88 | 141,271 | +0.16(+1.07%) |
Mar 31, 2004 | 15.07 | 15.22 | 14.68 | 14.72 | 155,742 | -0.10(-0.67%) |
Mar 30, 2004 | 14.92 | 14.92 | 14.63 | 14.82 | 158,373 | +0.00(+0.00%) |
Mar 29, 2004 | 14.43 | 14.82 | 14.43 | 14.82 | 188,834 | +0.30(+2.04%) |
Mar 26, 2004 | 14.58 | 14.62 | 14.39 | 14.53 | 112,632 | +0.22(+1.52%) |
Mar 25, 2004 | 14.23 | 14.48 | 13.92 | 14.31 | 167,076 | +0.15(+1.05%) |
Mar 24, 2004 | 14.38 | 14.43 | 14.03 | 14.16 | 60,010 | -0.15(-1.04%) |
Mar 23, 2004 | 14.77 | 14.77 | 14.04 | 14.31 | 120,222 | -0.51(-3.47%) |
Mar 22, 2004 | 15.17 | 15.84 | 14.55 | 14.82 | 264,327 | -0.34(-2.22%) |
Mar 19, 2004 | 15.51 | 16.01 | 15.07 | 15.16 | 147,343 | -0.24(-1.54%) |
Mar 18, 2004 | 14.90 | 15.71 | 14.53 | 15.40 | 107,269 | +0.49(+3.32%) |
Mar 17, 2004 | 14.82 | 15.07 | 14.72 | 14.90 | 100,792 | +0.09(+0.60%) |
Mar 16, 2004 | 14.82 | 14.94 | 14.19 | 14.81 | 76,606 | -0.01(-0.07%) |
Mar 15, 2004 | 15.27 | 15.32 | 14.67 | 14.82 | 92,190 | -0.04(-0.27%) |
Mar 12, 2004 | 13.91 | 15.03 | 13.88 | 14.86 | 121,639 | +1.04(+7.50%) |
Mar 11, 2004 | 13.69 | 13.92 | 13.54 | 13.82 | 249,451 | +0.14(+1.01%) |
Mar 10, 2004 | 13.78 | 13.91 | 13.64 | 13.69 | 107,572 | -0.10(-0.72%) |
Mar 09, 2004 | 13.87 | 13.87 | 13.57 | 13.78 | 111,519 | -0.09(-0.64%) |
Mar 08, 2004 | 14.08 | 14.13 | 13.54 | 13.87 | 164,445 | -0.14(-0.99%) |
Mar 05, 2004 | 13.83 | 14.33 | 13.74 | 14.01 | 72,052 | -0.17(-1.18%) |
Mar 04, 2004 | 13.72 | 14.18 | 13.71 | 14.18 | 167,076 | +0.47(+3.46%) |
Mar 03, 2004 | 13.65 | 13.91 | 13.54 | 13.71 | 221,723 | +0.06(+0.43%) |
Mar 02, 2004 | 13.02 | 13.69 | 12.95 | 13.65 | 91,381 | +0.67(+5.18%) |
Mar 01, 2004 | 12.95 | 13.04 | 12.81 | 12.97 | 76,606 | +0.13(+1.00%) |
Feb 27, 2004 | 12.80 | 12.85 | 12.38 | 12.85 | 104,334 | -0.05(-0.38%) |
Feb 26, 2004 | 12.25 | 13.09 | 12.25 | 12.90 | 91,178 | +0.64(+5.24%) |
Feb 25, 2004 | 12.27 | 12.33 | 11.71 | 12.25 | 98,768 | -0.02(-0.16%) |
Feb 24, 2004 | 11.65 | 12.35 | 11.65 | 12.27 | 55,253 | +0.62(+5.34%) |
Feb 23, 2004 | 11.60 | 11.73 | 11.44 | 11.65 | 33,496 | +0.14(+1.20%) |
Feb 20, 2004 | 11.00 | 11.55 | 10.77 | 11.51 | 58,188 | +0.51(+4.67%) |
Feb 19, 2004 | 11.36 | 12.05 | 10.72 | 11.00 | 163,433 | -0.37(-3.22%) |
Feb 18, 2004 | 11.46 | 11.48 | 11.21 | 11.36 | 72,153 | -0.08(-0.69%) |
Feb 17, 2004 | 11.46 | 11.49 | 11.27 | 11.44 | 67,802 | +0.07(+0.61%) |
Feb 13, 2004 | 11.76 | 11.76 | 11.23 | 11.37 | 63,349 | -0.33(-2.79%) |
Feb 12, 2004 | 11.27 | 11.86 | 11.27 | 11.70 | 475,931 | +0.43(+3.86%) |
Feb 11, 2004 | 11.16 | 11.40 | 11.10 | 11.27 | 71,242 | +0.05(+0.44%) |
Feb 10, 2004 | 11.25 | 11.35 | 11.07 | 11.22 | 44,020 | -0.03(-0.26%) |
Feb 09, 2004 | 11.15 | 11.31 | 11.02 | 11.25 | 36,835 | +0.20(+1.79%) |
Feb 06, 2004 | 10.69 | 11.16 | 10.67 | 11.05 | 81,969 | +0.32(+2.95%) |
Feb 05, 2004 | 10.63 | 10.77 | 10.63 | 10.73 | 21,555 | +0.11(+1.02%) |
Feb 04, 2004 | 10.72 | 10.75 | 10.55 | 10.62 | 36,835 | -0.10(-0.92%) |
Feb 03, 2004 | 10.67 | 10.72 | 10.47 | 10.72 | 61,426 | +0.05(+0.46%) |