Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 15.51 | 16.41 | 15.07 | 15.72 | 107,435 | -0.07(-0.44%) |
Apr 29, 2004 | 15.04 | 16.57 | 14.76 | 15.79 | 127,123 | -0.12(-0.77%) |
Apr 28, 2004 | 16.26 | 16.26 | 14.67 | 15.91 | 444,083 | -0.74(-4.42%) |
Apr 27, 2004 | 16.33 | 18.09 | 16.33 | 16.65 | 128,557 | -0.90(-5.11%) |
Apr 26, 2004 | 18.34 | 18.35 | 16.24 | 17.55 | 260,765 | -0.48(-2.68%) |
Apr 23, 2004 | 19.93 | 20.38 | 17.89 | 18.03 | 169,627 | -1.71(-8.66%) |
Apr 22, 2004 | 19.31 | 20.52 | 19.31 | 19.74 | 104,566 | -0.89(-4.31%) |
Apr 21, 2004 | 19.95 | 20.74 | 19.94 | 20.63 | 145,767 | +0.67(+3.38%) |
Apr 20, 2004 | 20.88 | 20.88 | 19.76 | 19.96 | 55,151 | -0.57(-2.77%) |
Apr 19, 2004 | 19.67 | 20.71 | 19.67 | 20.52 | 76,925 | +0.40(+1.98%) |
Apr 16, 2004 | 19.13 | 20.32 | 19.13 | 20.13 | 82,010 | +0.40(+2.02%) |
Apr 15, 2004 | 19.51 | 20.09 | 19.17 | 19.73 | 50,327 | +0.29(+1.50%) |
Apr 14, 2004 | 19.83 | 20.43 | 19.17 | 19.44 | 108,999 | -0.93(-4.55%) |
Apr 13, 2004 | 21.66 | 21.66 | 19.94 | 20.36 | 102,480 | -0.99(-4.64%) |
Apr 12, 2004 | 21.28 | 21.48 | 21.08 | 21.35 | 91,137 | +0.64(+3.11%) |
Apr 08, 2004 | 21.48 | 21.48 | 19.89 | 20.71 | 141,856 | +0.25(+1.24%) |
Apr 07, 2004 | 20.15 | 20.46 | 19.10 | 20.46 | 117,474 | +0.15(+0.76%) |
Apr 06, 2004 | 19.69 | 20.44 | 19.37 | 20.30 | 132,077 | +0.36(+1.81%) |
Apr 05, 2004 | 19.51 | 19.94 | 18.51 | 19.94 | 147,071 | -0.27(-1.32%) |
Apr 01, 2004 | 20.14 | 20.22 | 19.59 | 20.21 | 133,577 | +0.29(+1.46%) |
Mar 31, 2004 | 18.97 | 19.94 | 18.95 | 19.92 | 176,798 | +0.69(+3.59%) |
Mar 30, 2004 | 19.74 | 19.74 | 19.05 | 19.23 | 107,174 | -0.26(-1.34%) |
Mar 29, 2004 | 18.46 | 19.68 | 18.41 | 19.49 | 477,983 | +1.12(+6.10%) |
Mar 26, 2004 | 18.23 | 18.73 | 18.23 | 18.37 | 119,691 | -0.04(-0.22%) |
Mar 25, 2004 | 17.53 | 18.65 | 17.46 | 18.41 | 422,831 | +1.06(+6.10%) |
Mar 24, 2004 | 16.99 | 17.61 | 16.87 | 17.35 | 361,225 | +0.48(+2.85%) |
Mar 23, 2004 | 16.46 | 17.14 | 16.46 | 16.87 | 315,069 | +0.76(+4.73%) |
Mar 22, 2004 | 15.71 | 16.20 | 15.38 | 16.11 | 53,978 | +0.25(+1.55%) |
Mar 19, 2004 | 16.23 | 16.34 | 15.34 | 15.86 | 48,697 | -0.25(-1.55%) |
Mar 18, 2004 | 15.85 | 16.22 | 15.42 | 16.11 | 46,546 | +0.72(+4.68%) |
Mar 17, 2004 | 15.01 | 15.54 | 14.44 | 15.39 | 95,635 | +0.82(+5.65%) |
Mar 16, 2004 | 14.98 | 14.98 | 14.33 | 14.57 | 53,978 | -0.04(-0.25%) |
Mar 15, 2004 | 15.31 | 15.33 | 14.60 | 14.60 | 112,259 | -0.28(-1.86%) |
Mar 12, 2004 | 15.08 | 15.58 | 14.84 | 14.88 | 105,218 | -0.27(-1.79%) |
Mar 11, 2004 | 15.68 | 16.31 | 14.65 | 15.15 | 233,319 | -0.75(-4.73%) |
Mar 10, 2004 | 16.20 | 16.34 | 15.78 | 15.90 | 148,636 | -0.33(-2.05%) |
Mar 09, 2004 | 16.66 | 16.87 | 15.40 | 16.23 | 458,621 | +0.21(+1.34%) |
Mar 08, 2004 | 16.70 | 17.56 | 15.98 | 16.02 | 464,879 | -0.32(-1.94%) |
Mar 05, 2004 | 16.26 | 16.62 | 15.73 | 16.34 | 724,797 | +1.00(+6.50%) |
Mar 04, 2004 | 15.31 | 15.34 | 14.78 | 15.34 | 198,507 | +0.48(+3.24%) |
Mar 03, 2004 | 14.60 | 15.29 | 14.60 | 14.86 | 75,100 | -0.18(-1.22%) |
Mar 02, 2004 | 15.39 | 15.44 | 14.83 | 15.04 | 239,773 | -0.12(-0.78%) |
Mar 01, 2004 | 14.67 | 15.41 | 14.63 | 15.16 | 284,951 | +0.77(+5.33%) |
Feb 27, 2004 | 13.81 | 14.57 | 13.62 | 14.39 | 375,111 | +0.84(+6.23%) |
Feb 26, 2004 | 11.50 | 15.15 | 11.50 | 13.55 | 1,724,181 | +2.15(+18.83%) |
Feb 25, 2004 | 11.30 | 11.47 | 11.30 | 11.40 | 8,214 | +0.10(+0.90%) |
Feb 24, 2004 | 11.32 | 11.41 | 11.14 | 11.30 | 66,886 | -0.16(-1.38%) |
Feb 23, 2004 | 11.33 | 11.55 | 11.25 | 11.46 | 153,525 | +0.02(+0.18%) |
Feb 20, 2004 | 11.31 | 11.57 | 11.30 | 11.44 | 17,601 | +0.14(+1.27%) |
Feb 19, 2004 | 11.89 | 11.89 | 11.13 | 11.29 | 65,126 | -0.48(-4.04%) |
Feb 18, 2004 | 11.91 | 11.91 | 11.57 | 11.77 | 25,229 | -0.27(-2.25%) |
Feb 17, 2004 | 11.76 | 12.26 | 11.51 | 12.04 | 44,590 | +0.36(+3.11%) |
Feb 13, 2004 | 11.50 | 11.71 | 11.45 | 11.68 | 8,996 | +0.34(+3.02%) |
Feb 12, 2004 | 11.44 | 12.21 | 11.26 | 11.34 | 63,170 | -0.32(-2.76%) |
Feb 11, 2004 | 11.69 | 11.69 | 11.19 | 11.66 | 62,583 | -0.07(-0.57%) |
Feb 10, 2004 | 12.77 | 12.77 | 11.26 | 11.72 | 70,015 | -1.01(-7.91%) |
Feb 09, 2004 | 12.91 | 12.98 | 11.71 | 12.73 | 27,184 | -0.17(-1.35%) |
Feb 06, 2004 | 11.99 | 12.91 | 11.99 | 12.91 | 60,823 | +0.88(+7.31%) |
Feb 05, 2004 | 10.75 | 12.14 | 10.74 | 12.03 | 31,878 | +0.78(+6.91%) |
Feb 04, 2004 | 11.79 | 11.83 | 10.48 | 11.25 | 74,318 | -0.53(-4.47%) |
Feb 03, 2004 | 10.89 | 11.78 | 10.89 | 11.78 | 34,616 | +0.74(+6.67%) |