Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.38 | 10.87 | 10.20 | 10.33 | 126,000 | -0.11(-1.05%) |
Apr 29, 2004 | 11.00 | 11.15 | 10.25 | 10.44 | 201,400 | -0.58(-5.26%) |
Apr 28, 2004 | 11.20 | 11.26 | 10.03 | 11.02 | 316,200 | -0.30(-2.65%) |
Apr 27, 2004 | 11.22 | 11.34 | 11.09 | 11.32 | 187,700 | +0.16(+1.43%) |
Apr 26, 2004 | 11.22 | 11.46 | 11.10 | 11.16 | 145,500 | -0.14(-1.24%) |
Apr 23, 2004 | 11.15 | 11.42 | 11.15 | 11.30 | 351,900 | +0.17(+1.53%) |
Apr 22, 2004 | 10.85 | 11.46 | 10.85 | 11.13 | 270,000 | +0.16(+1.46%) |
Apr 21, 2004 | 11.05 | 11.05 | 10.65 | 10.97 | 336,300 | +0.07(+0.64%) |
Apr 20, 2004 | 10.97 | 11.61 | 10.87 | 10.90 | 250,600 | -0.17(-1.54%) |
Apr 19, 2004 | 11.65 | 11.67 | 10.84 | 11.07 | 355,000 | -0.71(-6.03%) |
Apr 16, 2004 | 11.71 | 12.00 | 11.56 | 11.78 | 230,700 | +0.07(+0.60%) |
Apr 15, 2004 | 12.05 | 12.20 | 11.51 | 11.71 | 216,700 | -0.33(-2.74%) |
Apr 14, 2004 | 11.89 | 12.15 | 11.74 | 12.04 | 205,700 | +0.16(+1.35%) |
Apr 13, 2004 | 11.97 | 12.35 | 11.54 | 11.88 | 325,100 | -0.12(-1.00%) |
Apr 12, 2004 | 12.77 | 12.89 | 11.80 | 12.00 | 420,800 | -0.60(-4.76%) |
Apr 08, 2004 | 14.11 | 14.20 | 12.60 | 12.60 | 548,800 | -1.61(-11.33%) |
Apr 07, 2004 | 14.50 | 14.50 | 14.04 | 14.21 | 68,900 | -0.10(-0.70%) |
Apr 06, 2004 | 14.54 | 14.60 | 14.27 | 14.31 | 81,400 | -0.19(-1.31%) |
Apr 05, 2004 | 14.29 | 14.60 | 14.10 | 14.50 | 234,800 | +0.46(+3.28%) |
Apr 02, 2004 | 14.03 | 14.16 | 13.83 | 14.04 | 178,200 | +0.38(+2.78%) |
Apr 01, 2004 | 13.60 | 14.00 | 13.60 | 13.66 | 114,300 | +0.13(+0.96%) |
Mar 31, 2004 | 13.76 | 13.99 | 13.52 | 13.53 | 120,400 | -0.32(-2.31%) |
Mar 30, 2004 | 14.04 | 14.05 | 13.72 | 13.85 | 157,200 | -0.12(-0.86%) |
Mar 29, 2004 | 13.83 | 14.03 | 13.51 | 13.97 | 146,200 | +0.37(+2.72%) |
Mar 26, 2004 | 13.74 | 13.93 | 13.51 | 13.60 | 138,700 | -0.12(-0.87%) |
Mar 25, 2004 | 13.21 | 13.72 | 13.21 | 13.72 | 127,900 | +0.41(+3.08%) |
Mar 24, 2004 | 13.00 | 13.41 | 13.00 | 13.31 | 311,600 | +0.24(+1.84%) |
Mar 23, 2004 | 13.29 | 13.47 | 12.59 | 13.07 | 167,100 | -0.38(-2.83%) |
Mar 22, 2004 | 12.98 | 13.45 | 12.78 | 13.45 | 362,700 | -0.09(-0.66%) |
Mar 19, 2004 | 13.41 | 13.94 | 13.40 | 13.54 | 122,200 | -0.08(-0.59%) |
Mar 18, 2004 | 13.87 | 14.02 | 13.50 | 13.62 | 134,700 | -0.41(-2.92%) |
Mar 17, 2004 | 13.81 | 14.16 | 13.76 | 14.03 | 189,000 | +0.28(+2.04%) |
Mar 16, 2004 | 14.40 | 14.51 | 13.32 | 13.75 | 346,200 | -0.41(-2.90%) |
Mar 15, 2004 | 14.45 | 14.84 | 14.07 | 14.16 | 206,200 | -0.87(-5.79%) |
Mar 12, 2004 | 14.60 | 15.04 | 14.33 | 15.03 | 155,000 | +0.60(+4.16%) |
Mar 11, 2004 | 14.29 | 14.75 | 13.60 | 14.43 | 378,700 | -0.18(-1.23%) |
Mar 10, 2004 | 15.20 | 15.81 | 14.52 | 14.61 | 255,800 | -0.43(-2.86%) |
Mar 09, 2004 | 16.14 | 16.25 | 14.69 | 15.04 | 409,000 | -0.91(-5.71%) |
Mar 08, 2004 | 15.80 | 16.20 | 15.72 | 15.95 | 494,800 | +0.45(+2.90%) |
Mar 05, 2004 | 15.19 | 15.70 | 15.06 | 15.50 | 203,800 | +0.11(+0.71%) |
Mar 04, 2004 | 15.32 | 15.45 | 15.01 | 15.39 | 165,000 | +0.20(+1.32%) |
Mar 03, 2004 | 15.44 | 15.46 | 15.15 | 15.19 | 216,100 | -0.12(-0.78%) |
Mar 02, 2004 | 15.34 | 15.50 | 15.04 | 15.31 | 313,200 | +0.16(+1.06%) |
Mar 01, 2004 | 14.35 | 15.24 | 14.27 | 15.15 | 634,600 | +0.96(+6.77%) |
Feb 27, 2004 | 14.01 | 14.22 | 13.77 | 14.19 | 160,000 | +0.36(+2.60%) |
Feb 26, 2004 | 13.71 | 14.09 | 13.36 | 13.83 | 210,200 | +0.00(+0.00%) |
Feb 25, 2004 | 13.78 | 13.90 | 13.40 | 13.83 | 325,300 | -0.15(-1.07%) |
Feb 24, 2004 | 13.96 | 14.15 | 13.77 | 13.98 | 165,500 | -0.18(-1.27%) |
Feb 23, 2004 | 14.21 | 14.46 | 13.65 | 14.16 | 325,000 | -0.06(-0.42%) |
Feb 20, 2004 | 14.36 | 14.47 | 14.00 | 14.22 | 243,600 | -0.14(-0.97%) |
Feb 19, 2004 | 14.16 | 14.50 | 14.15 | 14.36 | 275,300 | +0.19(+1.34%) |
Feb 18, 2004 | 14.26 | 14.38 | 14.10 | 14.17 | 166,000 | -0.18(-1.25%) |
Feb 17, 2004 | 14.02 | 14.50 | 13.93 | 14.35 | 407,200 | +0.31(+2.21%) |
Feb 13, 2004 | 14.40 | 14.50 | 14.00 | 14.04 | 266,300 | -0.27(-1.89%) |
Feb 12, 2004 | 14.03 | 14.50 | 13.98 | 14.31 | 673,700 | +0.11(+0.77%) |
Feb 11, 2004 | 14.13 | 14.27 | 13.59 | 14.20 | 481,800 | +0.42(+3.05%) |
Feb 10, 2004 | 13.44 | 13.85 | 13.14 | 13.78 | 680,400 | +0.41(+3.07%) |
Feb 09, 2004 | 13.48 | 13.50 | 13.10 | 13.37 | 383,200 | +0.08(+0.60%) |
Feb 06, 2004 | 13.35 | 13.50 | 12.81 | 13.29 | 556,700 | +0.24(+1.84%) |
Feb 05, 2004 | 12.13 | 13.15 | 12.12 | 13.05 | 1,217,600 | +1.10(+9.21%) |
Feb 04, 2004 | 12.29 | 12.40 | 11.48 | 11.95 | 569,700 | -0.20(-1.65%) |
Feb 03, 2004 | 11.30 | 12.40 | 11.23 | 12.15 | 762,500 | +0.78(+6.86%) |