Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.52 | 13.62 | 12.85 | 12.85 | 42,959 | -0.66(-4.90%) |
Apr 29, 2004 | 13.57 | 13.86 | 13.52 | 13.52 | 30,523 | -0.11(-0.79%) |
Apr 28, 2004 | 13.49 | 13.87 | 13.49 | 13.62 | 55,600 | -0.06(-0.43%) |
Apr 27, 2004 | 13.53 | 13.75 | 13.38 | 13.68 | 65,569 | +0.20(+1.52%) |
Apr 26, 2004 | 13.52 | 14.09 | 13.44 | 13.48 | 60,122 | -0.38(-2.74%) |
Apr 23, 2004 | 13.65 | 13.95 | 13.62 | 13.86 | 30,009 | -0.01(-0.07%) |
Apr 22, 2004 | 13.52 | 13.87 | 12.86 | 13.87 | 42,239 | +0.52(+3.86%) |
Apr 21, 2004 | 13.45 | 13.58 | 13.33 | 13.35 | 24,973 | -0.30(-2.21%) |
Apr 20, 2004 | 13.85 | 13.85 | 13.42 | 13.65 | 32,373 | -0.10(-0.71%) |
Apr 19, 2004 | 13.62 | 13.85 | 13.43 | 13.75 | 22,507 | +0.06(+0.43%) |
Apr 16, 2004 | 13.38 | 13.82 | 13.30 | 13.69 | 49,125 | +0.49(+3.68%) |
Apr 15, 2004 | 13.45 | 13.76 | 13.17 | 13.20 | 56,936 | -0.24(-1.81%) |
Apr 14, 2004 | 13.24 | 13.69 | 13.09 | 13.45 | 102,156 | +0.04(+0.29%) |
Apr 13, 2004 | 14.02 | 14.35 | 13.24 | 13.41 | 128,980 | -0.81(-5.68%) |
Apr 12, 2004 | 13.98 | 14.49 | 13.84 | 14.22 | 50,975 | +0.31(+2.23%) |
Apr 08, 2004 | 14.35 | 14.48 | 13.85 | 13.91 | 50,975 | -0.30(-2.12%) |
Apr 07, 2004 | 14.11 | 14.29 | 14.08 | 14.21 | 122,608 | -0.05(-0.34%) |
Apr 06, 2004 | 13.38 | 14.32 | 13.20 | 14.25 | 69,269 | +0.75(+5.55%) |
Apr 05, 2004 | 13.38 | 13.52 | 12.99 | 13.51 | 117,264 | +0.21(+1.61%) |
Apr 02, 2004 | 12.51 | 13.30 | 12.51 | 13.29 | 97,634 | +0.64(+5.08%) |
Apr 01, 2004 | 12.99 | 12.99 | 12.46 | 12.65 | 93,523 | -0.07(-0.54%) |
Mar 31, 2004 | 12.84 | 13.18 | 12.68 | 12.72 | 127,439 | -0.02(-0.15%) |
Mar 30, 2004 | 12.47 | 12.74 | 12.47 | 12.74 | 25,282 | +0.14(+1.08%) |
Mar 29, 2004 | 12.21 | 12.61 | 12.16 | 12.60 | 46,145 | +0.38(+3.11%) |
Mar 26, 2004 | 12.21 | 12.44 | 12.07 | 12.22 | 89,310 | -0.20(-1.65%) |
Mar 25, 2004 | 12.55 | 12.74 | 12.17 | 12.43 | 84,377 | -0.21(-1.69%) |
Mar 24, 2004 | 12.46 | 12.76 | 12.44 | 12.64 | 83,554 | +0.02(+0.15%) |
Mar 23, 2004 | 12.36 | 12.84 | 12.36 | 12.62 | 68,858 | +0.08(+0.62%) |
Mar 22, 2004 | 12.36 | 12.54 | 12.36 | 12.54 | 67,830 | +0.14(+1.10%) |
Mar 19, 2004 | 12.77 | 12.77 | 12.31 | 12.41 | 64,747 | -0.18(-1.39%) |
Mar 18, 2004 | 12.83 | 12.83 | 12.42 | 12.58 | 117,367 | -0.17(-1.30%) |
Mar 17, 2004 | 12.86 | 13.18 | 12.55 | 12.75 | 117,264 | +0.23(+1.87%) |
Mar 16, 2004 | 13.14 | 13.14 | 12.43 | 12.51 | 140,183 | +0.26(+2.14%) |
Mar 15, 2004 | 12.98 | 12.99 | 12.18 | 12.25 | 113,153 | -0.57(-4.48%) |
Mar 12, 2004 | 13.55 | 13.57 | 12.74 | 12.82 | 104,212 | -0.41(-3.09%) |
Mar 11, 2004 | 13.62 | 13.62 | 13.18 | 13.23 | 71,324 | -0.19(-1.45%) |
Mar 10, 2004 | 13.29 | 13.62 | 13.01 | 13.43 | 120,964 | +0.19(+1.47%) |
Mar 09, 2004 | 13.85 | 13.85 | 12.94 | 13.23 | 121,272 | -0.62(-4.49%) |
Mar 08, 2004 | 13.90 | 14.32 | 13.69 | 13.86 | 75,641 | -0.15(-1.04%) |
Mar 05, 2004 | 13.04 | 14.11 | 13.04 | 14.00 | 123,122 | +0.57(+4.28%) |
Mar 04, 2004 | 13.43 | 13.43 | 13.04 | 13.43 | 62,383 | +0.11(+0.80%) |
Mar 03, 2004 | 13.76 | 13.81 | 13.08 | 13.32 | 96,812 | -0.20(-1.51%) |
Mar 02, 2004 | 13.89 | 14.04 | 13.41 | 13.52 | 123,739 | -0.40(-2.86%) |
Mar 01, 2004 | 13.99 | 14.25 | 13.87 | 13.92 | 113,667 | -0.26(-1.85%) |
Feb 27, 2004 | 14.35 | 14.35 | 13.46 | 14.19 | 351,485 | -0.72(-4.83%) |
Feb 26, 2004 | 14.06 | 15.08 | 14.06 | 14.91 | 241,826 | +0.71(+5.00%) |
Feb 25, 2004 | 13.68 | 14.55 | 13.67 | 14.20 | 161,251 | +0.38(+2.75%) |
Feb 24, 2004 | 13.70 | 13.82 | 13.38 | 13.82 | 160,018 | +0.17(+1.21%) |
Feb 23, 2004 | 13.38 | 13.87 | 13.20 | 13.65 | 191,261 | +0.42(+3.16%) |
Feb 20, 2004 | 12.90 | 13.38 | 12.89 | 13.23 | 91,879 | +0.33(+2.56%) |
Feb 19, 2004 | 13.15 | 13.24 | 12.89 | 12.90 | 52,311 | -0.28(-2.14%) |
Feb 18, 2004 | 12.84 | 13.73 | 12.80 | 13.18 | 79,443 | +0.23(+1.80%) |
Feb 17, 2004 | 12.47 | 13.01 | 12.36 | 12.95 | 66,391 | +0.45(+3.58%) |
Feb 13, 2004 | 12.94 | 12.94 | 12.30 | 12.50 | 42,753 | -0.18(-1.38%) |
Feb 12, 2004 | 12.68 | 13.30 | 12.54 | 12.68 | 83,452 | +0.18(+1.40%) |
Feb 11, 2004 | 11.78 | 12.53 | 11.60 | 12.50 | 102,568 | +0.75(+6.37%) |
Feb 10, 2004 | 11.68 | 11.82 | 11.13 | 11.75 | 299,790 | +0.09(+0.75%) |
Feb 09, 2004 | 11.68 | 11.92 | 11.57 | 11.67 | 284,066 | -0.20(-1.72%) |
Feb 06, 2004 | 12.31 | 12.31 | 11.64 | 11.87 | 189,411 | -0.28(-2.32%) |
Feb 05, 2004 | 12.41 | 12.63 | 11.92 | 12.15 | 499,068 | -0.25(-2.04%) |
Feb 04, 2004 | 12.70 | 12.70 | 12.36 | 12.41 | 58,169 | -0.30(-2.37%) |
Feb 03, 2004 | 12.37 | 12.88 | 12.37 | 12.71 | 59,505 | +0.21(+1.72%) |