Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.52 | 14.97 | 14.52 | 14.70 | 516,207 | +0.14(+0.95%) |
Apr 29, 2004 | 14.81 | 15.17 | 14.44 | 14.56 | 600,478 | -0.25(-1.68%) |
Apr 28, 2004 | 14.80 | 15.11 | 14.56 | 14.81 | 630,758 | +0.00(+0.02%) |
Apr 27, 2004 | 14.78 | 14.84 | 14.49 | 14.80 | 444,704 | +0.11(+0.72%) |
Apr 26, 2004 | 14.56 | 14.88 | 14.49 | 14.70 | 546,121 | +0.16(+1.13%) |
Apr 23, 2004 | 14.86 | 14.86 | 14.33 | 14.53 | 561,444 | -0.21(-1.41%) |
Apr 22, 2004 | 14.21 | 15.04 | 14.10 | 14.74 | 998,669 | +0.60(+4.21%) |
Apr 21, 2004 | 13.99 | 14.15 | 13.71 | 14.14 | 513,836 | +0.21(+1.52%) |
Apr 20, 2004 | 14.12 | 14.12 | 13.78 | 13.93 | 296,956 | -0.14(-0.96%) |
Apr 19, 2004 | 13.77 | 14.11 | 13.73 | 14.07 | 115,097 | +0.25(+1.80%) |
Apr 16, 2004 | 13.77 | 13.93 | 13.69 | 13.82 | 228,006 | +0.03(+0.24%) |
Apr 15, 2004 | 14.05 | 14.19 | 13.73 | 13.79 | 190,978 | -0.39(-2.78%) |
Apr 14, 2004 | 13.97 | 14.39 | 13.85 | 14.18 | 465,316 | +0.40(+2.89%) |
Apr 13, 2004 | 14.19 | 14.34 | 13.64 | 13.78 | 227,277 | -0.34(-2.43%) |
Apr 12, 2004 | 14.09 | 14.35 | 13.98 | 14.13 | 187,695 | -0.01(-0.05%) |
Apr 08, 2004 | 14.48 | 14.63 | 13.94 | 14.13 | 213,779 | -0.29(-2.03%) |
Apr 07, 2004 | 14.10 | 14.47 | 13.93 | 14.43 | 207,030 | +0.39(+2.79%) |
Apr 06, 2004 | 13.92 | 14.29 | 13.92 | 14.03 | 244,240 | -0.24(-1.66%) |
Apr 05, 2004 | 13.90 | 14.33 | 13.85 | 14.27 | 439,414 | +0.48(+3.44%) |
Apr 02, 2004 | 13.52 | 13.87 | 13.38 | 13.80 | 522,226 | +0.34(+2.55%) |
Apr 01, 2004 | 13.60 | 13.65 | 13.29 | 13.45 | 190,066 | -0.16(-1.21%) |
Mar 31, 2004 | 13.43 | 13.70 | 13.15 | 13.62 | 301,698 | +0.25(+1.86%) |
Mar 30, 2004 | 13.18 | 13.43 | 13.06 | 13.37 | 260,839 | +0.20(+1.53%) |
Mar 29, 2004 | 13.09 | 13.29 | 13.08 | 13.17 | 361,892 | +0.08(+0.62%) |
Mar 26, 2004 | 13.07 | 13.32 | 12.97 | 13.09 | 179,669 | -0.08(-0.58%) |
Mar 25, 2004 | 12.61 | 13.16 | 12.61 | 13.16 | 268,865 | +0.51(+4.01%) |
Mar 24, 2004 | 12.39 | 12.86 | 12.37 | 12.66 | 356,055 | +0.15(+1.17%) |
Mar 23, 2004 | 12.44 | 12.72 | 12.34 | 12.51 | 160,699 | +0.11(+0.88%) |
Mar 22, 2004 | 12.91 | 12.91 | 12.37 | 12.40 | 185,323 | -0.38(-3.00%) |
Mar 19, 2004 | 12.87 | 12.91 | 12.50 | 12.78 | 172,190 | +0.02(+0.14%) |
Mar 18, 2004 | 12.88 | 13.02 | 12.67 | 12.77 | 232,384 | -0.28(-2.13%) |
Mar 17, 2004 | 12.87 | 13.15 | 12.80 | 13.04 | 197,362 | +0.29(+2.26%) |
Mar 16, 2004 | 12.96 | 13.17 | 12.65 | 12.76 | 178,392 | -0.11(-0.82%) |
Mar 15, 2004 | 13.34 | 13.41 | 12.79 | 12.86 | 242,781 | -0.48(-3.59%) |
Mar 12, 2004 | 12.89 | 13.34 | 12.89 | 13.34 | 205,388 | +0.38(+2.93%) |
Mar 11, 2004 | 13.23 | 13.31 | 12.88 | 12.96 | 357,332 | -0.31(-2.31%) |
Mar 10, 2004 | 13.34 | 13.44 | 13.20 | 13.27 | 300,604 | +0.07(+0.53%) |
Mar 09, 2004 | 13.60 | 13.60 | 13.16 | 13.20 | 266,129 | -0.29(-2.17%) |
Mar 08, 2004 | 13.54 | 13.72 | 13.43 | 13.49 | 299,144 | -0.11(-0.78%) |
Mar 05, 2004 | 13.44 | 13.77 | 13.34 | 13.60 | 265,947 | +0.10(+0.73%) |
Mar 04, 2004 | 13.43 | 13.50 | 13.22 | 13.50 | 215,603 | +0.04(+0.30%) |
Mar 03, 2004 | 13.43 | 13.49 | 13.26 | 13.46 | 268,136 | +0.07(+0.55%) |
Mar 02, 2004 | 13.48 | 13.56 | 13.37 | 13.38 | 652,829 | -0.05(-0.41%) |
Mar 01, 2004 | 13.31 | 13.48 | 13.20 | 13.44 | 340,186 | +0.19(+1.43%) |
Feb 27, 2004 | 13.18 | 13.31 | 13.09 | 13.25 | 591,540 | +0.13(+0.98%) |
Feb 26, 2004 | 12.87 | 13.12 | 12.78 | 13.12 | 323,952 | +0.11(+0.84%) |
Feb 25, 2004 | 12.44 | 13.16 | 12.39 | 13.01 | 607,775 | +0.77(+6.27%) |
Feb 24, 2004 | 12.29 | 12.34 | 12.12 | 12.24 | 324,499 | +0.08(+0.69%) |
Feb 23, 2004 | 11.99 | 12.26 | 11.94 | 12.16 | 537,366 | +0.23(+1.96%) |
Feb 20, 2004 | 12.01 | 12.22 | 11.68 | 11.93 | 290,754 | -0.14(-1.12%) |
Feb 19, 2004 | 12.06 | 12.29 | 12.00 | 12.06 | 443,245 | +0.31(+2.64%) |
Feb 18, 2004 | 11.98 | 12.08 | 11.75 | 11.75 | 137,168 | -0.20(-1.65%) |
Feb 17, 2004 | 11.76 | 12.02 | 11.69 | 11.95 | 207,030 | +0.35(+3.02%) |
Feb 13, 2004 | 11.87 | 11.87 | 11.51 | 11.60 | 309,542 | -0.18(-1.55%) |
Feb 12, 2004 | 12.06 | 12.06 | 11.78 | 11.78 | 152,126 | -0.26(-2.13%) |
Feb 11, 2004 | 12.15 | 12.19 | 11.91 | 12.04 | 172,373 | -0.12(-0.96%) |
Feb 10, 2004 | 11.83 | 12.17 | 11.79 | 12.15 | 201,193 | +0.27(+2.31%) |
Feb 09, 2004 | 12.00 | 12.08 | 11.82 | 11.88 | 185,506 | -0.12(-1.03%) |
Feb 06, 2004 | 11.44 | 12.03 | 11.42 | 12.00 | 333,254 | +0.58(+5.12%) |
Feb 05, 2004 | 11.44 | 11.54 | 11.37 | 11.42 | 197,545 | +0.01(+0.10%) |
Feb 04, 2004 | 11.83 | 11.86 | 11.37 | 11.41 | 270,507 | -0.41(-3.43%) |
Feb 03, 2004 | 11.82 | 11.94 | 11.70 | 11.81 | 201,558 | -0.04(-0.37%) |