Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.56 | 13.60 | 13.26 | 13.34 | 1,788,936 | -0.23(-1.71%) |
Apr 29, 2004 | 13.74 | 13.85 | 13.49 | 13.57 | 1,476,611 | -0.20(-1.42%) |
Apr 28, 2004 | 13.97 | 13.97 | 13.73 | 13.77 | 1,280,323 | -0.24(-1.73%) |
Apr 27, 2004 | 14.04 | 14.18 | 13.97 | 14.01 | 1,567,827 | -0.02(-0.17%) |
Apr 26, 2004 | 13.89 | 14.07 | 13.76 | 14.03 | 1,986,672 | +0.13(+0.96%) |
Apr 23, 2004 | 14.00 | 14.02 | 13.85 | 13.90 | 2,398,486 | -0.10(-0.71%) |
Apr 22, 2004 | 13.33 | 14.21 | 13.33 | 14.00 | 4,817,655 | +0.73(+5.48%) |
Apr 21, 2004 | 13.04 | 13.27 | 12.87 | 13.27 | 1,969,091 | +0.23(+1.76%) |
Apr 20, 2004 | 13.15 | 13.22 | 12.98 | 13.04 | 2,379,043 | +0.19(+1.47%) |
Apr 19, 2004 | 12.76 | 12.89 | 12.76 | 12.85 | 739,650 | -0.06(-0.43%) |
Apr 16, 2004 | 12.76 | 12.94 | 12.67 | 12.91 | 1,025,292 | +0.18(+1.42%) |
Apr 15, 2004 | 12.79 | 12.87 | 12.61 | 12.73 | 1,675,589 | -0.06(-0.49%) |
Apr 14, 2004 | 12.57 | 12.84 | 12.55 | 12.79 | 1,493,986 | +0.11(+0.88%) |
Apr 13, 2004 | 12.95 | 13.01 | 12.66 | 12.68 | 1,312,796 | -0.24(-1.83%) |
Apr 12, 2004 | 12.73 | 13.00 | 12.71 | 12.92 | 794,048 | +0.21(+1.64%) |
Apr 08, 2004 | 12.93 | 12.94 | 12.66 | 12.71 | 828,176 | -0.09(-0.68%) |
Apr 07, 2004 | 13.09 | 13.09 | 12.73 | 12.80 | 2,133,527 | -0.29(-2.22%) |
Apr 06, 2004 | 13.09 | 13.12 | 13.03 | 13.09 | 1,577,341 | -0.05(-0.40%) |
Apr 05, 2004 | 13.04 | 13.14 | 12.97 | 13.14 | 845,551 | +0.12(+0.93%) |
Apr 02, 2004 | 13.02 | 13.04 | 12.84 | 13.02 | 1,453,446 | +0.21(+1.64%) |
Apr 01, 2004 | 12.85 | 12.95 | 12.76 | 12.81 | 2,634,901 | -0.04(-0.32%) |
Mar 31, 2004 | 12.93 | 12.96 | 12.75 | 12.85 | 2,193,923 | -0.03(-0.21%) |
Mar 30, 2004 | 12.97 | 12.98 | 12.83 | 12.87 | 1,691,102 | -0.10(-0.74%) |
Mar 29, 2004 | 12.79 | 13.06 | 12.74 | 12.97 | 981,029 | +0.23(+1.82%) |
Mar 26, 2004 | 12.63 | 12.80 | 12.62 | 12.74 | 1,080,932 | +0.13(+1.06%) |
Mar 25, 2004 | 12.44 | 12.66 | 12.40 | 12.61 | 2,391,246 | +0.32(+2.58%) |
Mar 24, 2004 | 12.51 | 12.51 | 12.23 | 12.29 | 1,788,522 | -0.19(-1.55%) |
Mar 23, 2004 | 12.67 | 12.70 | 12.44 | 12.48 | 1,216,203 | -0.11(-0.88%) |
Mar 22, 2004 | 12.81 | 12.86 | 12.47 | 12.59 | 1,275,566 | -0.24(-1.90%) |
Mar 19, 2004 | 13.03 | 13.09 | 12.84 | 12.84 | 1,875,601 | -0.25(-1.90%) |
Mar 18, 2004 | 12.93 | 13.11 | 12.78 | 13.09 | 1,491,917 | +0.18(+1.42%) |
Mar 17, 2004 | 12.63 | 12.97 | 12.63 | 12.90 | 1,061,282 | +0.32(+2.54%) |
Mar 16, 2004 | 12.61 | 12.61 | 12.43 | 12.58 | 1,194,899 | +0.07(+0.52%) |
Mar 15, 2004 | 12.89 | 12.89 | 12.46 | 12.52 | 2,303,134 | -0.43(-3.34%) |
Mar 12, 2004 | 12.61 | 12.95 | 12.51 | 12.95 | 1,457,996 | +0.37(+2.98%) |
Mar 11, 2004 | 12.91 | 12.91 | 12.57 | 12.58 | 1,871,050 | -0.33(-2.57%) |
Mar 10, 2004 | 13.27 | 13.28 | 12.90 | 12.91 | 2,270,040 | -0.41(-3.10%) |
Mar 09, 2004 | 13.44 | 13.44 | 13.27 | 13.32 | 1,643,322 | -0.12(-0.92%) |
Mar 08, 2004 | 13.59 | 13.60 | 13.45 | 13.45 | 1,223,856 | -0.14(-1.03%) |
Mar 05, 2004 | 13.60 | 13.65 | 13.54 | 13.59 | 981,650 | -0.04(-0.32%) |
Mar 04, 2004 | 13.57 | 13.66 | 13.56 | 13.63 | 1,128,711 | +0.06(+0.43%) |
Mar 03, 2004 | 13.53 | 13.60 | 13.47 | 13.57 | 1,943,443 | +0.04(+0.27%) |
Mar 02, 2004 | 13.61 | 13.62 | 13.51 | 13.53 | 1,752,946 | -0.10(-0.74%) |
Mar 01, 2004 | 13.38 | 13.68 | 13.38 | 13.64 | 1,134,709 | +0.26(+1.93%) |
Feb 27, 2004 | 13.19 | 13.42 | 13.17 | 13.38 | 1,419,111 | +0.18(+1.39%) |
Feb 26, 2004 | 13.23 | 13.25 | 13.13 | 13.19 | 1,580,651 | -0.03(-0.24%) |
Feb 25, 2004 | 13.14 | 13.29 | 13.14 | 13.23 | 1,503,914 | +0.10(+0.77%) |
Feb 24, 2004 | 13.22 | 13.29 | 13.04 | 13.12 | 1,443,931 | -0.09(-0.71%) |
Feb 23, 2004 | 13.46 | 13.50 | 13.21 | 13.22 | 1,146,085 | -0.18(-1.37%) |
Feb 20, 2004 | 13.59 | 13.66 | 13.34 | 13.40 | 1,267,499 | -0.09(-0.66%) |
Feb 19, 2004 | 13.55 | 13.73 | 13.49 | 13.49 | 710,279 | -0.04(-0.29%) |
Feb 18, 2004 | 13.69 | 13.74 | 13.46 | 13.53 | 958,484 | -0.14(-0.99%) |
Feb 17, 2004 | 13.61 | 13.75 | 13.59 | 13.67 | 1,046,597 | +0.15(+1.13%) |
Feb 13, 2004 | 13.74 | 13.74 | 13.42 | 13.51 | 1,151,877 | -0.28(-2.00%) |
Feb 12, 2004 | 13.46 | 13.89 | 13.39 | 13.79 | 1,484,058 | +0.19(+1.42%) |
Feb 11, 2004 | 13.22 | 13.60 | 13.13 | 13.60 | 1,364,506 | +0.34(+2.59%) |
Feb 10, 2004 | 13.30 | 13.38 | 13.11 | 13.25 | 1,010,814 | -0.07(-0.49%) |
Feb 09, 2004 | 13.42 | 13.44 | 13.28 | 13.32 | 742,339 | -0.10(-0.76%) |
Feb 06, 2004 | 13.17 | 13.46 | 13.14 | 13.42 | 1,411,251 | +0.27(+2.08%) |
Feb 05, 2004 | 12.97 | 13.16 | 12.93 | 13.15 | 1,207,102 | +0.22(+1.74%) |
Feb 04, 2004 | 13.11 | 13.13 | 12.87 | 12.92 | 2,478,738 | +0.00(+0.02%) |
Feb 03, 2004 | 13.01 | 13.01 | 12.75 | 12.92 | 986,821 | -0.09(-0.71%) |