Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.30 | 13.44 | 13.05 | 13.10 | 72,465 | -0.06(-0.43%) |
Apr 29, 2004 | 13.25 | 13.52 | 13.15 | 13.15 | 67,976 | -0.01(-0.09%) |
Apr 28, 2004 | 13.42 | 13.58 | 13.03 | 13.17 | 67,655 | -0.28(-2.09%) |
Apr 27, 2004 | 13.10 | 13.52 | 13.10 | 13.45 | 84,008 | +0.32(+2.47%) |
Apr 26, 2004 | 13.04 | 13.24 | 13.01 | 13.12 | 35,911 | -0.11(-0.80%) |
Apr 23, 2004 | 13.63 | 13.63 | 12.98 | 13.23 | 39,439 | -0.06(-0.42%) |
Apr 22, 2004 | 13.17 | 13.57 | 12.85 | 13.29 | 91,543 | +0.13(+1.00%) |
Apr 21, 2004 | 13.05 | 13.17 | 12.79 | 13.15 | 43,767 | +0.20(+1.54%) |
Apr 20, 2004 | 13.19 | 13.39 | 12.86 | 12.96 | 51,463 | -0.21(-1.61%) |
Apr 19, 2004 | 13.31 | 13.31 | 12.99 | 13.17 | 49,859 | -0.10(-0.75%) |
Apr 16, 2004 | 13.17 | 13.45 | 12.94 | 13.27 | 77,595 | +0.11(+0.85%) |
Apr 15, 2004 | 13.34 | 13.49 | 13.00 | 13.15 | 65,090 | +0.01(+0.05%) |
Apr 14, 2004 | 13.54 | 13.64 | 12.96 | 13.15 | 93,467 | -0.47(-3.44%) |
Apr 13, 2004 | 14.03 | 14.03 | 13.62 | 13.62 | 59,318 | -0.37(-2.63%) |
Apr 12, 2004 | 13.93 | 14.13 | 13.83 | 13.98 | 37,194 | +0.16(+1.17%) |
Apr 08, 2004 | 14.19 | 14.28 | 13.82 | 13.82 | 32,224 | -0.40(-2.81%) |
Apr 07, 2004 | 13.95 | 14.22 | 13.78 | 14.22 | 48,096 | +0.31(+2.24%) |
Apr 06, 2004 | 14.24 | 14.34 | 13.89 | 13.91 | 52,585 | -0.37(-2.62%) |
Apr 05, 2004 | 14.24 | 14.36 | 14.18 | 14.28 | 36,232 | -0.17(-1.21%) |
Apr 02, 2004 | 14.28 | 14.46 | 14.24 | 14.46 | 156,152 | +0.24(+1.67%) |
Apr 01, 2004 | 13.94 | 14.26 | 13.94 | 14.22 | 79,519 | +0.19(+1.33%) |
Mar 31, 2004 | 13.90 | 14.05 | 13.81 | 14.03 | 50,661 | +0.12(+0.90%) |
Mar 30, 2004 | 14.01 | 14.01 | 13.85 | 13.91 | 39,920 | -0.11(-0.80%) |
Mar 29, 2004 | 13.70 | 14.02 | 13.70 | 14.02 | 63,326 | +0.32(+2.37%) |
Mar 26, 2004 | 13.75 | 13.79 | 13.69 | 13.70 | 96,353 | -0.05(-0.36%) |
Mar 25, 2004 | 13.69 | 13.88 | 13.69 | 13.75 | 124,569 | +0.06(+0.41%) |
Mar 24, 2004 | 13.70 | 13.80 | 13.67 | 13.69 | 105,170 | +0.02(+0.14%) |
Mar 23, 2004 | 13.65 | 13.88 | 13.59 | 13.67 | 27,895 | +0.02(+0.14%) |
Mar 22, 2004 | 13.69 | 13.78 | 13.47 | 13.65 | 156,794 | -0.12(-0.91%) |
Mar 19, 2004 | 13.97 | 14.00 | 13.72 | 13.78 | 96,834 | -0.07(-0.50%) |
Mar 18, 2004 | 13.82 | 13.88 | 13.69 | 13.85 | 79,679 | -0.02(-0.13%) |
Mar 17, 2004 | 13.97 | 13.97 | 13.78 | 13.87 | 89,298 | +0.26(+1.88%) |
Mar 16, 2004 | 13.79 | 13.82 | 13.57 | 13.61 | 101,483 | -0.09(-0.64%) |
Mar 15, 2004 | 13.93 | 13.93 | 13.66 | 13.70 | 137,876 | -0.11(-0.77%) |
Mar 12, 2004 | 13.30 | 13.82 | 13.29 | 13.80 | 121,844 | +0.57(+4.34%) |
Mar 11, 2004 | 13.62 | 13.72 | 13.23 | 13.23 | 68,136 | -0.37(-2.71%) |
Mar 10, 2004 | 13.80 | 13.87 | 13.57 | 13.60 | 51,944 | -0.07(-0.50%) |
Mar 09, 2004 | 13.83 | 13.83 | 13.67 | 13.67 | 50,982 | -0.06(-0.45%) |
Mar 08, 2004 | 13.78 | 13.91 | 13.69 | 13.73 | 40,881 | -0.22(-1.61%) |
Mar 05, 2004 | 13.73 | 14.17 | 13.68 | 13.95 | 23,086 | +0.04(+0.31%) |
Mar 04, 2004 | 13.67 | 13.92 | 13.63 | 13.91 | 151,824 | +0.22(+1.64%) |
Mar 03, 2004 | 13.66 | 13.72 | 13.60 | 13.69 | 63,807 | -0.01(-0.05%) |
Mar 02, 2004 | 13.59 | 13.72 | 13.57 | 13.69 | 54,188 | -0.01(-0.05%) |
Mar 01, 2004 | 13.62 | 13.72 | 13.62 | 13.70 | 31,743 | +0.01(+0.05%) |
Feb 27, 2004 | 13.69 | 13.72 | 13.59 | 13.69 | 38,156 | -0.03(-0.23%) |
Feb 26, 2004 | 13.95 | 13.95 | 13.57 | 13.72 | 54,188 | -0.16(-1.12%) |
Feb 25, 2004 | 13.77 | 13.88 | 13.69 | 13.88 | 45,050 | +0.09(+0.68%) |
Feb 24, 2004 | 13.51 | 13.78 | 13.47 | 13.78 | 60,441 | +0.37(+2.79%) |
Feb 23, 2004 | 13.60 | 13.67 | 13.41 | 13.41 | 57,395 | -0.19(-1.38%) |
Feb 20, 2004 | 13.71 | 13.82 | 13.58 | 13.60 | 49,699 | -0.04(-0.32%) |
Feb 19, 2004 | 13.79 | 13.84 | 13.60 | 13.64 | 77,916 | -0.10(-0.73%) |
Feb 18, 2004 | 14.13 | 14.13 | 13.72 | 13.74 | 32,865 | -0.45(-3.20%) |
Feb 17, 2004 | 13.60 | 14.20 | 13.60 | 14.20 | 41,362 | +0.66(+4.89%) |
Feb 13, 2004 | 13.94 | 14.00 | 13.54 | 13.54 | 60,601 | -0.29(-2.12%) |
Feb 12, 2004 | 14.05 | 14.23 | 13.80 | 13.83 | 38,156 | -0.24(-1.73%) |
Feb 11, 2004 | 14.03 | 14.30 | 13.92 | 14.07 | 39,439 | -0.22(-1.57%) |
Feb 10, 2004 | 13.55 | 14.32 | 13.55 | 14.30 | 69,258 | +0.42(+3.01%) |
Feb 09, 2004 | 13.98 | 13.99 | 13.54 | 13.88 | 33,667 | -0.14(-1.02%) |
Feb 06, 2004 | 13.74 | 14.17 | 13.59 | 14.02 | 61,403 | +0.46(+3.40%) |
Feb 05, 2004 | 13.73 | 13.86 | 13.54 | 13.56 | 25,811 | -0.04(-0.27%) |
Feb 04, 2004 | 13.61 | 13.91 | 13.54 | 13.60 | 149,900 | -0.10(-0.73%) |
Feb 03, 2004 | 13.90 | 13.90 | 13.52 | 13.70 | 48,737 | -0.26(-1.83%) |