Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.41 | 13.55 | 13.16 | 13.21 | 71,841 | -0.06(-0.43%) |
Apr 29, 2004 | 13.37 | 13.63 | 13.27 | 13.27 | 67,391 | -0.01(-0.09%) |
Apr 28, 2004 | 13.53 | 13.70 | 13.14 | 13.28 | 67,073 | -0.28(-2.09%) |
Apr 27, 2004 | 13.22 | 13.64 | 13.22 | 13.56 | 83,285 | +0.33(+2.47%) |
Apr 26, 2004 | 13.15 | 13.36 | 13.12 | 13.24 | 35,602 | -0.11(-0.80%) |
Apr 23, 2004 | 13.75 | 13.75 | 13.09 | 13.34 | 39,099 | -0.06(-0.42%) |
Apr 22, 2004 | 13.28 | 13.69 | 12.96 | 13.40 | 90,755 | +0.13(+1.00%) |
Apr 21, 2004 | 13.17 | 13.29 | 12.90 | 13.27 | 43,391 | +0.20(+1.54%) |
Apr 20, 2004 | 13.31 | 13.51 | 12.97 | 13.07 | 51,020 | -0.21(-1.61%) |
Apr 19, 2004 | 13.43 | 13.43 | 13.10 | 13.28 | 49,430 | -0.10(-0.75%) |
Apr 16, 2004 | 13.29 | 13.57 | 13.06 | 13.38 | 76,927 | +0.11(+0.85%) |
Apr 15, 2004 | 13.45 | 13.61 | 13.11 | 13.27 | 64,530 | +0.01(+0.05%) |
Apr 14, 2004 | 13.65 | 13.75 | 13.07 | 13.26 | 92,662 | -0.47(-3.44%) |
Apr 13, 2004 | 14.16 | 14.16 | 13.73 | 13.73 | 58,808 | -0.37(-2.63%) |
Apr 12, 2004 | 14.05 | 14.26 | 13.95 | 14.11 | 36,874 | +0.16(+1.17%) |
Apr 08, 2004 | 14.31 | 14.41 | 13.94 | 13.94 | 31,947 | -0.40(-2.81%) |
Apr 07, 2004 | 14.07 | 14.34 | 13.90 | 14.34 | 47,682 | +0.31(+2.24%) |
Apr 06, 2004 | 14.36 | 14.46 | 14.01 | 14.03 | 52,132 | -0.38(-2.62%) |
Apr 05, 2004 | 14.36 | 14.49 | 14.31 | 14.41 | 35,920 | -0.18(-1.21%) |
Apr 02, 2004 | 14.41 | 14.58 | 14.36 | 14.58 | 154,808 | +0.24(+1.67%) |
Apr 01, 2004 | 14.06 | 14.38 | 14.06 | 14.34 | 78,834 | +0.19(+1.33%) |
Mar 31, 2004 | 14.02 | 14.18 | 13.93 | 14.16 | 50,225 | +0.13(+0.90%) |
Mar 30, 2004 | 14.13 | 14.13 | 13.97 | 14.03 | 39,576 | -0.11(-0.80%) |
Mar 29, 2004 | 13.82 | 14.14 | 13.82 | 14.14 | 62,781 | +0.33(+2.37%) |
Mar 26, 2004 | 13.87 | 13.91 | 13.80 | 13.82 | 95,523 | -0.05(-0.36%) |
Mar 25, 2004 | 13.81 | 14.00 | 13.81 | 13.87 | 123,497 | +0.06(+0.41%) |
Mar 24, 2004 | 13.82 | 13.92 | 13.79 | 13.81 | 104,265 | +0.02(+0.14%) |
Mar 23, 2004 | 13.77 | 14.00 | 13.71 | 13.79 | 27,655 | +0.02(+0.14%) |
Mar 22, 2004 | 13.81 | 13.90 | 13.59 | 13.77 | 155,444 | -0.13(-0.91%) |
Mar 19, 2004 | 14.09 | 14.12 | 13.84 | 13.90 | 96,000 | -0.07(-0.50%) |
Mar 18, 2004 | 13.94 | 14.00 | 13.80 | 13.97 | 78,993 | -0.02(-0.14%) |
Mar 17, 2004 | 14.09 | 14.09 | 13.90 | 13.99 | 88,530 | +0.26(+1.88%) |
Mar 16, 2004 | 13.91 | 13.94 | 13.68 | 13.73 | 100,609 | -0.09(-0.64%) |
Mar 15, 2004 | 14.05 | 14.06 | 13.78 | 13.82 | 136,689 | -0.11(-0.77%) |
Mar 12, 2004 | 13.42 | 13.94 | 13.41 | 13.92 | 120,795 | +0.58(+4.34%) |
Mar 11, 2004 | 13.73 | 13.84 | 13.34 | 13.34 | 67,550 | -0.37(-2.71%) |
Mar 10, 2004 | 13.92 | 13.99 | 13.68 | 13.72 | 51,497 | -0.07(-0.50%) |
Mar 09, 2004 | 13.95 | 13.95 | 13.79 | 13.79 | 50,543 | -0.06(-0.45%) |
Mar 08, 2004 | 13.90 | 14.03 | 13.81 | 13.85 | 40,530 | -0.23(-1.61%) |
Mar 05, 2004 | 13.85 | 14.29 | 13.80 | 14.07 | 22,887 | +0.04(+0.31%) |
Mar 04, 2004 | 13.79 | 14.04 | 13.75 | 14.03 | 150,517 | +0.23(+1.64%) |
Mar 03, 2004 | 13.78 | 13.84 | 13.72 | 13.80 | 63,258 | -0.01(-0.05%) |
Mar 02, 2004 | 13.71 | 13.84 | 13.69 | 13.81 | 53,722 | -0.01(-0.05%) |
Mar 01, 2004 | 13.73 | 13.84 | 13.73 | 13.82 | 31,470 | +0.01(+0.05%) |
Feb 27, 2004 | 13.81 | 13.84 | 13.71 | 13.81 | 37,828 | -0.03(-0.23%) |
Feb 26, 2004 | 14.07 | 14.07 | 13.69 | 13.84 | 53,722 | -0.16(-1.12%) |
Feb 25, 2004 | 13.89 | 14.00 | 13.81 | 14.00 | 44,662 | +0.09(+0.68%) |
Feb 24, 2004 | 13.63 | 13.90 | 13.59 | 13.90 | 59,920 | +0.38(+2.79%) |
Feb 23, 2004 | 13.72 | 13.79 | 13.53 | 13.53 | 56,901 | -0.19(-1.38%) |
Feb 20, 2004 | 13.83 | 13.94 | 13.70 | 13.72 | 49,271 | -0.04(-0.32%) |
Feb 19, 2004 | 13.91 | 13.96 | 13.72 | 13.76 | 77,245 | -0.10(-0.74%) |
Feb 18, 2004 | 14.25 | 14.25 | 13.84 | 13.86 | 32,582 | -0.46(-3.20%) |
Feb 17, 2004 | 13.72 | 14.33 | 13.72 | 14.32 | 41,006 | +0.67(+4.88%) |
Feb 13, 2004 | 14.06 | 14.12 | 13.65 | 13.65 | 60,079 | -0.30(-2.12%) |
Feb 12, 2004 | 14.17 | 14.35 | 13.92 | 13.95 | 37,828 | -0.25(-1.73%) |
Feb 11, 2004 | 14.16 | 14.42 | 14.04 | 14.19 | 39,099 | -0.23(-1.57%) |
Feb 10, 2004 | 13.67 | 14.45 | 13.67 | 14.42 | 68,662 | +0.42(+3.01%) |
Feb 09, 2004 | 14.10 | 14.11 | 13.65 | 14.00 | 33,377 | -0.14(-1.02%) |
Feb 06, 2004 | 13.86 | 14.29 | 13.70 | 14.14 | 60,874 | +0.46(+3.40%) |
Feb 05, 2004 | 13.85 | 13.98 | 13.65 | 13.68 | 25,589 | -0.04(-0.27%) |
Feb 04, 2004 | 13.73 | 14.03 | 13.65 | 13.72 | 148,610 | -0.10(-0.73%) |
Feb 03, 2004 | 14.02 | 14.02 | 13.64 | 13.82 | 48,318 | -0.26(-1.83%) |