Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.50 | 10.78 | 10.49 | 10.50 | 130,700 | -0.10(-0.94%) |
Apr 29, 2004 | 10.75 | 11.00 | 10.31 | 10.60 | 444,000 | -0.51(-4.59%) |
Apr 28, 2004 | 11.31 | 11.64 | 11.07 | 11.11 | 365,700 | -0.20(-1.77%) |
Apr 27, 2004 | 10.65 | 11.35 | 10.64 | 11.31 | 325,900 | +0.69(+6.50%) |
Apr 26, 2004 | 11.10 | 11.41 | 10.21 | 10.62 | 755,900 | -1.65(-13.45%) |
Apr 23, 2004 | 12.28 | 13.10 | 12.10 | 12.27 | 183,600 | +0.13(+1.07%) |
Apr 22, 2004 | 11.75 | 12.33 | 11.23 | 12.14 | 134,900 | +0.38(+3.23%) |
Apr 21, 2004 | 11.34 | 12.00 | 11.00 | 11.76 | 244,000 | -0.48(-3.92%) |
Apr 20, 2004 | 13.08 | 13.30 | 11.75 | 12.24 | 292,100 | -0.95(-7.20%) |
Apr 19, 2004 | 13.59 | 13.59 | 13.06 | 13.19 | 62,300 | -0.41(-3.01%) |
Apr 16, 2004 | 13.99 | 14.00 | 13.34 | 13.60 | 131,200 | -0.53(-3.75%) |
Apr 15, 2004 | 13.30 | 14.14 | 13.30 | 14.13 | 110,400 | +0.47(+3.44%) |
Apr 14, 2004 | 13.49 | 13.95 | 13.30 | 13.66 | 171,300 | +0.28(+2.10%) |
Apr 13, 2004 | 13.31 | 13.50 | 13.12 | 13.38 | 72,500 | -0.12(-0.90%) |
Apr 12, 2004 | 13.01 | 13.50 | 13.01 | 13.50 | 80,200 | +0.35(+2.66%) |
Apr 08, 2004 | 13.70 | 13.70 | 13.12 | 13.15 | 96,300 | -0.16(-1.20%) |
Apr 07, 2004 | 13.30 | 13.50 | 12.90 | 13.31 | 65,400 | -0.11(-0.82%) |
Apr 06, 2004 | 13.30 | 13.59 | 13.30 | 13.42 | 45,800 | -0.08(-0.59%) |
Apr 05, 2004 | 13.30 | 13.60 | 12.83 | 13.50 | 69,100 | +0.02(+0.15%) |
Apr 02, 2004 | 13.50 | 13.63 | 12.88 | 13.48 | 81,200 | -0.02(-0.15%) |
Apr 01, 2004 | 13.61 | 13.99 | 13.36 | 13.50 | 90,600 | -0.10(-0.74%) |
Mar 31, 2004 | 13.30 | 13.89 | 12.96 | 13.60 | 146,700 | +0.35(+2.64%) |
Mar 30, 2004 | 13.21 | 13.50 | 13.19 | 13.25 | 133,800 | -0.14(-1.05%) |
Mar 29, 2004 | 13.44 | 13.60 | 13.20 | 13.39 | 189,000 | -0.21(-1.54%) |
Mar 26, 2004 | 13.47 | 13.68 | 13.18 | 13.60 | 55,000 | -0.04(-0.29%) |
Mar 25, 2004 | 13.50 | 13.71 | 13.47 | 13.64 | 108,600 | -0.15(-1.09%) |
Mar 24, 2004 | 13.99 | 14.00 | 12.95 | 13.79 | 409,800 | -0.21(-1.50%) |
Mar 23, 2004 | 13.92 | 14.00 | 13.85 | 14.00 | 39,200 | +0.05(+0.36%) |
Mar 22, 2004 | 13.97 | 14.03 | 13.83 | 13.95 | 124,300 | -0.05(-0.36%) |
Mar 19, 2004 | 14.15 | 14.15 | 13.82 | 14.00 | 227,700 | +0.13(+0.94%) |
Mar 18, 2004 | 13.48 | 14.05 | 13.23 | 13.87 | 176,100 | +0.33(+2.44%) |
Mar 17, 2004 | 13.40 | 13.57 | 13.20 | 13.54 | 369,300 | +0.24(+1.80%) |
Mar 16, 2004 | 13.06 | 13.40 | 13.06 | 13.30 | 163,000 | +0.29(+2.23%) |
Mar 15, 2004 | 13.05 | 13.31 | 11.81 | 13.01 | 188,500 | +0.00(+0.00%) |
Mar 12, 2004 | 12.88 | 13.08 | 12.88 | 13.01 | 61,400 | +0.11(+0.85%) |
Mar 11, 2004 | 12.60 | 13.05 | 12.56 | 12.90 | 66,100 | +0.05(+0.39%) |
Mar 10, 2004 | 12.92 | 13.07 | 12.74 | 12.85 | 60,000 | -0.10(-0.77%) |
Mar 09, 2004 | 13.00 | 13.29 | 12.71 | 12.95 | 73,600 | +0.35(+2.78%) |
Mar 08, 2004 | 13.10 | 13.42 | 12.60 | 12.60 | 201,400 | -0.50(-3.82%) |
Mar 05, 2004 | 13.27 | 13.34 | 12.95 | 13.10 | 75,700 | -0.17(-1.28%) |
Mar 04, 2004 | 12.97 | 13.40 | 12.83 | 13.27 | 121,500 | +0.34(+2.63%) |
Mar 03, 2004 | 12.95 | 12.96 | 12.61 | 12.93 | 151,200 | -0.02(-0.15%) |
Mar 02, 2004 | 13.00 | 13.14 | 12.81 | 12.95 | 129,800 | -0.25(-1.89%) |
Mar 01, 2004 | 13.05 | 13.25 | 12.75 | 13.20 | 164,800 | +0.12(+0.92%) |
Feb 27, 2004 | 13.20 | 13.20 | 12.58 | 13.08 | 72,500 | +0.10(+0.77%) |
Feb 26, 2004 | 12.88 | 13.18 | 12.55 | 12.98 | 118,300 | +0.06(+0.46%) |
Feb 25, 2004 | 12.75 | 13.10 | 12.37 | 12.92 | 189,300 | +0.25(+1.97%) |
Feb 24, 2004 | 12.66 | 12.93 | 12.40 | 12.67 | 188,400 | +0.00(+0.00%) |
Feb 23, 2004 | 13.00 | 13.19 | 12.21 | 12.67 | 304,100 | -0.05(-0.39%) |
Feb 20, 2004 | 12.18 | 13.30 | 12.00 | 12.72 | 340,400 | +0.53(+4.35%) |
Feb 19, 2004 | 12.50 | 12.50 | 11.90 | 12.19 | 220,100 | +0.12(+0.99%) |
Feb 18, 2004 | 12.05 | 12.14 | 11.77 | 12.07 | 407,200 | +0.09(+0.75%) |
Feb 17, 2004 | 11.79 | 12.08 | 11.62 | 11.98 | 182,200 | +0.06(+0.51%) |
Feb 13, 2004 | 11.96 | 12.00 | 11.50 | 11.92 | 328,700 | -0.08(-0.67%) |
Feb 12, 2004 | 11.02 | 12.15 | 10.70 | 12.00 | 659,600 | +0.61(+5.38%) |
Feb 11, 2004 | 11.56 | 11.72 | 11.22 | 11.39 | 163,600 | -0.14(-1.24%) |
Feb 10, 2004 | 10.98 | 11.89 | 10.80 | 11.53 | 334,800 | +0.60(+5.49%) |
Feb 09, 2004 | 10.25 | 10.99 | 10.20 | 10.93 | 243,500 | +0.71(+6.95%) |
Feb 06, 2004 | 10.24 | 10.47 | 10.07 | 10.22 | 39,600 | +0.02(+0.20%) |
Feb 05, 2004 | 10.03 | 10.23 | 10.03 | 10.20 | 40,300 | +0.03(+0.29%) |
Feb 04, 2004 | 10.20 | 10.25 | 10.15 | 10.17 | 45,700 | -0.13(-1.26%) |
Feb 03, 2004 | 10.29 | 10.30 | 10.00 | 10.30 | 30,200 | -0.04(-0.39%) |