Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.12 | 13.12 | 13.06 | 13.06 | 11,290 | -0.08(-0.60%) |
Apr 29, 2004 | 13.13 | 13.14 | 13.13 | 13.14 | 2,105 | +0.01(+0.04%) |
Apr 28, 2004 | 13.14 | 13.19 | 13.12 | 13.14 | 11,865 | -0.01(-0.04%) |
Apr 27, 2004 | 13.17 | 13.17 | 13.14 | 13.14 | 3,253 | -0.02(-0.12%) |
Apr 26, 2004 | 13.17 | 13.22 | 13.16 | 13.16 | 1,530 | -0.04(-0.28%) |
Apr 23, 2004 | 13.19 | 13.20 | 13.17 | 13.19 | 1,722 | -0.03(-0.20%) |
Apr 22, 2004 | 13.14 | 13.27 | 13.14 | 13.22 | 2,870 | +0.07(+0.52%) |
Apr 21, 2004 | 13.15 | 13.19 | 13.15 | 13.15 | 2,105 | +0.01(+0.08%) |
Apr 20, 2004 | 13.19 | 13.19 | 13.14 | 13.14 | 3,636 | -0.10(-0.79%) |
Apr 19, 2004 | 13.25 | 13.25 | 13.25 | 13.25 | 765 | -0.05(-0.39%) |
Apr 16, 2004 | 13.30 | 13.30 | 13.17 | 13.30 | 13,013 | +0.00(+0.00%) |
Apr 15, 2004 | 13.17 | 13.30 | 13.17 | 13.30 | 3,636 | +0.10(+0.79%) |
Apr 14, 2004 | 13.27 | 13.27 | 13.19 | 13.19 | 4,784 | -0.08(-0.59%) |
Apr 13, 2004 | 13.34 | 13.34 | 13.27 | 13.27 | 1,722 | -0.06(-0.47%) |
Apr 12, 2004 | 13.23 | 13.34 | 13.23 | 13.34 | 4,784 | +0.09(+0.67%) |
Apr 08, 2004 | 13.25 | 13.25 | 13.25 | 13.25 | 2,870 | +0.01(+0.08%) |
Apr 07, 2004 | 13.27 | 13.30 | 13.22 | 13.24 | 6,698 | -0.09(-0.67%) |
Apr 06, 2004 | 13.35 | 13.35 | 13.28 | 13.32 | 2,487 | +0.00(+0.00%) |
Apr 05, 2004 | 13.25 | 13.32 | 13.25 | 13.32 | 4,018 | +0.05(+0.39%) |
Apr 02, 2004 | 13.27 | 13.27 | 13.22 | 13.27 | 4,592 | -0.01(-0.04%) |
Apr 01, 2004 | 13.38 | 13.38 | 13.25 | 13.28 | 4,592 | -0.05(-0.35%) |
Mar 31, 2004 | 13.38 | 13.38 | 13.32 | 13.32 | 3,061 | -0.05(-0.39%) |
Mar 30, 2004 | 13.38 | 13.38 | 13.38 | 13.38 | 10,908 | +0.21(+1.59%) |
Mar 29, 2004 | 13.25 | 13.25 | 13.17 | 13.17 | 2,870 | -0.05(-0.40%) |
Mar 26, 2004 | 13.18 | 13.25 | 13.13 | 13.22 | 60,282 | -0.19(-1.40%) |
Mar 25, 2004 | 13.39 | 13.41 | 13.39 | 13.41 | 6,123 | +0.03(+0.23%) |
Mar 24, 2004 | 13.38 | 13.38 | 13.38 | 13.38 | 382 | -0.04(-0.27%) |
Mar 23, 2004 | 13.40 | 13.41 | 13.38 | 13.41 | 8,611 | +0.08(+0.59%) |
Mar 22, 2004 | 13.42 | 13.43 | 13.34 | 13.34 | 9,759 | -0.03(-0.23%) |
Mar 19, 2004 | 13.37 | 13.37 | 13.37 | 13.37 | 1,339 | -0.04(-0.27%) |
Mar 18, 2004 | 13.38 | 13.40 | 13.37 | 13.40 | 2,105 | +0.03(+0.20%) |
Mar 17, 2004 | 13.43 | 13.43 | 13.38 | 13.38 | 2,870 | -0.03(-0.19%) |
Mar 16, 2004 | 13.40 | 13.43 | 13.40 | 13.40 | 5,167 | +0.01(+0.08%) |
Mar 15, 2004 | 13.42 | 13.42 | 13.39 | 13.39 | 382 | +0.06(+0.43%) |
Mar 12, 2004 | 13.34 | 13.40 | 13.34 | 13.34 | 4,401 | +0.00(+0.00%) |
Mar 11, 2004 | 13.43 | 13.43 | 13.34 | 13.34 | 10,142 | -0.07(-0.51%) |
Mar 10, 2004 | 13.42 | 13.43 | 13.40 | 13.40 | 5,167 | -0.03(-0.19%) |
Mar 09, 2004 | 13.42 | 13.43 | 13.41 | 13.43 | 7,080 | +0.03(+0.19%) |
Mar 08, 2004 | 13.42 | 13.42 | 13.40 | 13.40 | 2,679 | +0.00(+0.00%) |
Mar 05, 2004 | 13.38 | 13.40 | 13.38 | 13.40 | 765 | +0.00(+0.00%) |
Mar 04, 2004 | 13.38 | 13.40 | 13.38 | 13.40 | 3,636 | +0.08(+0.59%) |
Mar 03, 2004 | 13.36 | 13.37 | 13.32 | 13.32 | 4,784 | -0.03(-0.20%) |
Mar 02, 2004 | 13.37 | 13.38 | 13.33 | 13.35 | 4,784 | +0.00(+0.00%) |
Mar 01, 2004 | 13.36 | 13.37 | 13.35 | 13.35 | 3,253 | +0.02(+0.16%) |
Feb 27, 2004 | 13.34 | 13.34 | 13.33 | 13.33 | 2,105 | -0.04(-0.27%) |
Feb 26, 2004 | 13.36 | 13.37 | 13.36 | 13.37 | 3,061 | +0.04(+0.31%) |
Feb 25, 2004 | 13.25 | 13.34 | 13.25 | 13.32 | 13,396 | +0.12(+0.87%) |
Feb 24, 2004 | 13.34 | 13.34 | 13.21 | 13.21 | 8,229 | -0.10(-0.79%) |
Feb 23, 2004 | 13.25 | 13.31 | 13.22 | 13.31 | 6,506 | +0.04(+0.31%) |
Feb 20, 2004 | 13.27 | 13.30 | 13.26 | 13.27 | 4,592 | -0.02(-0.12%) |
Feb 19, 2004 | 13.28 | 13.30 | 13.26 | 13.29 | 3,061 | +0.02(+0.16%) |
Feb 18, 2004 | 13.26 | 13.30 | 13.26 | 13.27 | 2,870 | +0.01(+0.08%) |
Feb 17, 2004 | 13.30 | 13.30 | 13.26 | 13.26 | 6,123 | -0.04(-0.28%) |
Feb 13, 2004 | 13.28 | 13.29 | 13.26 | 13.29 | 956 | -0.04(-0.31%) |
Feb 12, 2004 | 13.30 | 13.34 | 13.27 | 13.34 | 6,506 | +0.06(+0.43%) |
Feb 11, 2004 | 13.29 | 13.35 | 13.26 | 13.28 | 7,463 | -0.05(-0.35%) |
Feb 10, 2004 | 13.36 | 13.36 | 13.32 | 13.32 | 8,229 | +0.07(+0.55%) |
Feb 09, 2004 | 13.32 | 13.32 | 13.25 | 13.25 | 4,592 | -0.01(-0.04%) |
Feb 06, 2004 | 13.29 | 13.29 | 13.26 | 13.26 | 3,061 | +0.01(+0.08%) |
Feb 05, 2004 | 13.27 | 13.29 | 13.25 | 13.25 | 6,889 | -0.03(-0.20%) |
Feb 04, 2004 | 13.25 | 13.29 | 13.25 | 13.27 | 4,784 | +0.02(+0.16%) |
Feb 03, 2004 | 13.24 | 13.25 | 13.24 | 13.25 | 2,296 | +0.03(+0.24%) |