Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.52 | 12.52 | 12.21 | 12.21 | 205,732 | -0.24(-1.91%) |
Apr 29, 2004 | 12.74 | 12.74 | 12.37 | 12.45 | 230,420 | -0.33(-2.56%) |
Apr 28, 2004 | 13.26 | 13.26 | 12.64 | 12.78 | 268,375 | -0.55(-4.15%) |
Apr 27, 2004 | 13.55 | 13.97 | 13.19 | 13.33 | 351,508 | -0.36(-2.65%) |
Apr 26, 2004 | 13.70 | 13.81 | 13.55 | 13.70 | 186,250 | -0.10(-0.69%) |
Apr 23, 2004 | 14.19 | 14.19 | 13.64 | 13.79 | 496,780 | -0.35(-2.48%) |
Apr 22, 2004 | 14.02 | 14.20 | 13.87 | 14.14 | 345,294 | +0.13(+0.89%) |
Apr 21, 2004 | 13.85 | 14.05 | 13.84 | 14.02 | 140,233 | +0.14(+1.03%) |
Apr 20, 2004 | 14.18 | 14.18 | 13.84 | 13.87 | 215,976 | -0.27(-1.90%) |
Apr 19, 2004 | 14.05 | 14.17 | 13.84 | 14.14 | 123,607 | +0.00(+0.00%) |
Apr 16, 2004 | 14.12 | 14.37 | 13.92 | 14.14 | 249,733 | +0.10(+0.68%) |
Apr 15, 2004 | 14.35 | 14.44 | 13.80 | 14.05 | 135,867 | -0.27(-1.91%) |
Apr 14, 2004 | 14.17 | 14.51 | 14.04 | 14.32 | 156,524 | +0.14(+0.97%) |
Apr 13, 2004 | 14.58 | 14.74 | 14.18 | 14.18 | 260,314 | -0.46(-3.17%) |
Apr 12, 2004 | 14.14 | 14.73 | 14.14 | 14.65 | 294,071 | +0.49(+3.49%) |
Apr 08, 2004 | 14.36 | 14.55 | 14.14 | 14.15 | 189,441 | -0.31(-2.14%) |
Apr 07, 2004 | 14.49 | 14.59 | 14.19 | 14.46 | 147,455 | +0.11(+0.79%) |
Apr 06, 2004 | 14.62 | 14.71 | 14.22 | 14.35 | 203,716 | -0.37(-2.51%) |
Apr 05, 2004 | 14.42 | 14.74 | 14.30 | 14.72 | 287,353 | +0.02(+0.16%) |
Apr 02, 2004 | 14.31 | 14.70 | 14.29 | 14.70 | 262,833 | +0.20(+1.36%) |
Apr 01, 2004 | 14.25 | 14.52 | 14.14 | 14.50 | 352,851 | +0.21(+1.50%) |
Mar 31, 2004 | 14.65 | 14.72 | 14.08 | 14.28 | 364,104 | -0.10(-0.66%) |
Mar 30, 2004 | 14.50 | 14.58 | 14.21 | 14.38 | 197,167 | -0.11(-0.74%) |
Mar 29, 2004 | 14.28 | 14.52 | 14.11 | 14.49 | 398,700 | +0.11(+0.79%) |
Mar 26, 2004 | 14.33 | 14.43 | 14.15 | 14.37 | 190,785 | -0.10(-0.66%) |
Mar 25, 2004 | 13.78 | 14.47 | 13.67 | 14.47 | 338,744 | +0.79(+5.74%) |
Mar 24, 2004 | 14.02 | 14.05 | 13.64 | 13.68 | 814,699 | -0.22(-1.58%) |
Mar 23, 2004 | 13.43 | 14.06 | 13.43 | 13.90 | 431,281 | +0.45(+3.36%) |
Mar 22, 2004 | 14.35 | 14.35 | 13.28 | 13.45 | 503,666 | -0.93(-6.46%) |
Mar 19, 2004 | 14.41 | 14.51 | 14.20 | 14.38 | 669,427 | +0.09(+0.62%) |
Mar 18, 2004 | 14.09 | 14.40 | 13.70 | 14.29 | 541,285 | +0.11(+0.80%) |
Mar 17, 2004 | 13.65 | 14.32 | 13.53 | 14.18 | 699,993 | +0.89(+6.68%) |
Mar 16, 2004 | 13.65 | 13.68 | 12.76 | 13.29 | 1,003,301 | +0.18(+1.36%) |
Mar 15, 2004 | 13.18 | 13.39 | 12.89 | 13.11 | 250,573 | -0.01(-0.04%) |
Mar 12, 2004 | 13.19 | 13.28 | 12.75 | 13.12 | 158,707 | +0.20(+1.52%) |
Mar 11, 2004 | 13.02 | 13.27 | 12.82 | 12.92 | 260,986 | -0.15(-1.14%) |
Mar 10, 2004 | 13.21 | 13.42 | 13.00 | 13.07 | 233,443 | -0.07(-0.54%) |
Mar 09, 2004 | 13.26 | 13.28 | 12.99 | 13.14 | 312,880 | -0.08(-0.59%) |
Mar 08, 2004 | 13.70 | 13.70 | 13.09 | 13.22 | 158,875 | -0.34(-2.50%) |
Mar 05, 2004 | 13.61 | 13.68 | 13.34 | 13.56 | 176,677 | +0.02(+0.18%) |
Mar 04, 2004 | 13.24 | 13.61 | 13.17 | 13.53 | 272,574 | +0.43(+3.32%) |
Mar 03, 2004 | 13.05 | 13.35 | 12.75 | 13.10 | 220,007 | +0.28(+2.18%) |
Mar 02, 2004 | 13.02 | 13.19 | 12.79 | 12.82 | 303,811 | -0.18(-1.42%) |
Mar 01, 2004 | 12.38 | 13.00 | 12.38 | 13.00 | 191,121 | +0.61(+4.95%) |
Feb 27, 2004 | 12.80 | 12.80 | 12.20 | 12.39 | 281,811 | -0.14(-1.14%) |
Feb 26, 2004 | 12.80 | 12.86 | 12.52 | 12.53 | 178,357 | +0.14(+1.11%) |
Feb 25, 2004 | 12.79 | 12.79 | 12.27 | 12.40 | 282,650 | -0.32(-2.53%) |
Feb 24, 2004 | 12.70 | 12.79 | 12.27 | 12.72 | 185,746 | +0.28(+2.25%) |
Feb 23, 2004 | 12.56 | 12.75 | 12.30 | 12.44 | 175,166 | +0.02(+0.19%) |
Feb 20, 2004 | 12.78 | 12.78 | 12.01 | 12.41 | 230,252 | -0.03(-0.24%) |
Feb 19, 2004 | 13.25 | 13.43 | 12.41 | 12.44 | 172,647 | -0.66(-5.04%) |
Feb 18, 2004 | 13.56 | 13.58 | 12.96 | 13.11 | 168,784 | -0.30(-2.22%) |
Feb 17, 2004 | 12.64 | 13.46 | 12.63 | 13.40 | 143,592 | +0.73(+5.78%) |
Feb 13, 2004 | 13.23 | 13.35 | 12.65 | 12.67 | 137,378 | -0.32(-2.48%) |
Feb 12, 2004 | 13.64 | 13.64 | 12.99 | 12.99 | 127,302 | -0.59(-4.34%) |
Feb 11, 2004 | 13.52 | 13.59 | 13.19 | 13.58 | 98,247 | +0.18(+1.33%) |
Feb 10, 2004 | 13.04 | 13.40 | 12.88 | 13.40 | 195,823 | +0.39(+3.02%) |
Feb 09, 2004 | 12.86 | 13.05 | 12.86 | 13.01 | 170,127 | +0.07(+0.55%) |
Feb 06, 2004 | 12.58 | 12.97 | 12.58 | 12.94 | 245,535 | +0.35(+2.79%) |
Feb 05, 2004 | 12.93 | 13.29 | 12.50 | 12.59 | 307,338 | -0.15(-1.21%) |
Feb 04, 2004 | 13.55 | 13.58 | 12.74 | 12.74 | 215,976 | -0.68(-5.10%) |
Feb 03, 2004 | 13.70 | 13.70 | 13.30 | 13.43 | 173,150 | -0.06(-0.44%) |