Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.52 | 12.60 | 12.07 | 12.17 | 217,780 | -0.35(-2.77%) |
Apr 29, 2004 | 12.58 | 12.77 | 12.44 | 12.52 | 190,233 | +0.01(+0.08%) |
Apr 28, 2004 | 12.65 | 12.79 | 12.46 | 12.51 | 130,876 | -0.23(-1.81%) |
Apr 27, 2004 | 12.53 | 12.74 | 12.46 | 12.74 | 157,176 | +0.19(+1.53%) |
Apr 26, 2004 | 12.66 | 12.83 | 12.45 | 12.54 | 70,064 | -0.20(-1.58%) |
Apr 23, 2004 | 12.64 | 12.90 | 12.51 | 12.75 | 115,491 | +0.15(+1.22%) |
Apr 22, 2004 | 12.86 | 12.99 | 12.55 | 12.59 | 163,621 | -0.28(-2.17%) |
Apr 21, 2004 | 13.27 | 13.55 | 12.81 | 12.87 | 178,798 | +0.10(+0.75%) |
Apr 20, 2004 | 13.61 | 13.73 | 12.60 | 12.78 | 116,634 | -0.82(-6.01%) |
Apr 19, 2004 | 12.97 | 13.61 | 12.90 | 13.59 | 81,186 | +0.63(+4.90%) |
Apr 16, 2004 | 12.74 | 13.26 | 12.58 | 12.96 | 150,315 | -0.21(-1.61%) |
Apr 15, 2004 | 13.71 | 13.71 | 12.97 | 13.17 | 96,052 | -0.41(-3.04%) |
Apr 14, 2004 | 13.47 | 13.83 | 13.24 | 13.58 | 88,671 | +0.00(+0.00%) |
Apr 13, 2004 | 14.00 | 14.27 | 13.40 | 13.58 | 69,648 | -0.48(-3.42%) |
Apr 12, 2004 | 14.07 | 14.21 | 13.98 | 14.06 | 60,916 | +0.06(+0.41%) |
Apr 08, 2004 | 14.11 | 14.38 | 13.99 | 14.01 | 86,384 | +0.14(+1.04%) |
Apr 07, 2004 | 13.75 | 14.18 | 13.54 | 13.86 | 60,708 | +0.06(+0.42%) |
Apr 06, 2004 | 14.28 | 14.33 | 13.54 | 13.80 | 239,922 | -0.52(-3.63%) |
Apr 05, 2004 | 14.36 | 14.50 | 14.12 | 14.32 | 247,822 | +0.15(+1.09%) |
Apr 02, 2004 | 13.68 | 14.43 | 13.61 | 14.17 | 457,495 | +0.82(+6.12%) |
Apr 01, 2004 | 12.31 | 13.42 | 12.27 | 13.35 | 341,172 | +1.01(+8.18%) |
Mar 31, 2004 | 12.60 | 12.75 | 12.33 | 12.34 | 221,938 | -0.28(-2.21%) |
Mar 30, 2004 | 12.48 | 12.64 | 12.45 | 12.62 | 116,115 | +0.09(+0.69%) |
Mar 29, 2004 | 12.77 | 12.93 | 12.27 | 12.53 | 201,148 | +0.00(+0.00%) |
Mar 26, 2004 | 11.69 | 12.69 | 11.69 | 12.53 | 258,322 | +0.80(+6.80%) |
Mar 25, 2004 | 11.60 | 11.96 | 11.55 | 11.74 | 164,141 | +0.18(+1.58%) |
Mar 24, 2004 | 11.17 | 12.02 | 11.16 | 11.55 | 215,389 | +0.35(+3.09%) |
Mar 23, 2004 | 11.21 | 11.29 | 10.67 | 11.21 | 232,853 | +0.14(+1.30%) |
Mar 22, 2004 | 11.32 | 11.41 | 11.06 | 11.06 | 198,133 | -0.34(-2.95%) |
Mar 19, 2004 | 11.68 | 11.74 | 11.40 | 11.40 | 293,146 | -0.14(-1.25%) |
Mar 18, 2004 | 11.69 | 11.83 | 11.51 | 11.54 | 1,366,248 | -0.56(-4.61%) |
Mar 17, 2004 | 12.08 | 12.44 | 12.00 | 12.10 | 165,908 | +0.17(+1.45%) |
Mar 16, 2004 | 12.29 | 12.57 | 11.76 | 11.93 | 237,531 | -0.37(-2.97%) |
Mar 15, 2004 | 13.12 | 13.25 | 12.27 | 12.29 | 171,417 | -0.63(-4.91%) |
Mar 12, 2004 | 12.75 | 13.05 | 12.33 | 12.93 | 159,255 | +0.51(+4.11%) |
Mar 11, 2004 | 12.12 | 12.82 | 11.64 | 12.42 | 309,570 | +0.11(+0.86%) |
Mar 10, 2004 | 13.09 | 13.39 | 12.17 | 12.31 | 192,831 | -0.85(-6.43%) |
Mar 09, 2004 | 13.91 | 13.92 | 12.95 | 13.16 | 249,278 | -0.84(-5.98%) |
Mar 08, 2004 | 14.62 | 14.62 | 13.95 | 14.00 | 118,817 | -0.43(-3.00%) |
Mar 05, 2004 | 14.33 | 14.58 | 14.22 | 14.43 | 69,232 | +0.01(+0.07%) |
Mar 04, 2004 | 14.14 | 14.48 | 14.10 | 14.42 | 50,001 | +0.18(+1.28%) |
Mar 03, 2004 | 14.37 | 14.53 | 14.03 | 14.24 | 58,317 | -0.04(-0.26%) |
Mar 02, 2004 | 14.26 | 14.53 | 14.22 | 14.28 | 83,681 | -0.40(-2.75%) |
Mar 01, 2004 | 14.67 | 14.88 | 14.49 | 14.68 | 254,787 | +0.19(+1.33%) |
Feb 27, 2004 | 14.14 | 14.67 | 14.14 | 14.49 | 116,011 | +0.33(+2.31%) |
Feb 26, 2004 | 14.23 | 14.31 | 13.95 | 14.16 | 84,721 | -0.04(-0.27%) |
Feb 25, 2004 | 13.86 | 14.44 | 13.86 | 14.20 | 71,831 | -0.13(-0.94%) |
Feb 24, 2004 | 13.87 | 14.34 | 13.82 | 14.33 | 98,339 | +0.19(+1.36%) |
Feb 23, 2004 | 13.80 | 14.41 | 13.79 | 14.14 | 168,403 | +0.08(+0.55%) |
Feb 20, 2004 | 14.39 | 14.57 | 13.81 | 14.06 | 146,781 | -0.43(-2.99%) |
Feb 19, 2004 | 14.24 | 14.58 | 14.24 | 14.50 | 171,625 | +0.28(+1.96%) |
Feb 18, 2004 | 14.54 | 14.54 | 14.19 | 14.22 | 167,051 | -0.31(-2.11%) |
Feb 17, 2004 | 13.97 | 14.63 | 13.97 | 14.53 | 352,503 | +0.43(+3.07%) |
Feb 13, 2004 | 14.83 | 15.06 | 13.56 | 14.09 | 305,308 | -0.93(-6.21%) |
Feb 12, 2004 | 15.16 | 15.30 | 14.63 | 15.03 | 258,010 | -0.60(-3.82%) |
Feb 11, 2004 | 16.45 | 16.45 | 15.54 | 15.62 | 168,507 | -0.72(-4.41%) |
Feb 10, 2004 | 16.88 | 16.93 | 15.91 | 16.34 | 151,562 | -0.26(-1.56%) |
Feb 09, 2004 | 16.35 | 16.93 | 16.16 | 16.60 | 119,129 | +0.41(+2.55%) |
Feb 06, 2004 | 15.43 | 16.77 | 15.26 | 16.19 | 170,690 | +0.73(+4.73%) |
Feb 05, 2004 | 15.05 | 15.48 | 14.83 | 15.46 | 156,552 | +0.61(+4.08%) |
Feb 04, 2004 | 15.54 | 15.63 | 14.25 | 14.85 | 217,052 | -0.75(-4.80%) |
Feb 03, 2004 | 15.92 | 16.11 | 15.57 | 15.60 | 77,340 | -0.25(-1.58%) |