Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.99 | 12.13 | 11.91 | 11.95 | 84,565 | -0.04(-0.32%) |
Apr 29, 2004 | 11.98 | 12.07 | 11.95 | 11.99 | 116,960 | -0.02(-0.19%) |
Apr 28, 2004 | 12.14 | 12.21 | 11.99 | 12.01 | 117,480 | -0.20(-1.64%) |
Apr 27, 2004 | 12.11 | 12.39 | 12.11 | 12.21 | 43,583 | +0.02(+0.19%) |
Apr 26, 2004 | 12.26 | 12.38 | 12.11 | 12.19 | 40,591 | -0.07(-0.56%) |
Apr 23, 2004 | 12.61 | 12.61 | 12.00 | 12.26 | 160,413 | -0.37(-2.92%) |
Apr 22, 2004 | 12.30 | 12.83 | 12.30 | 12.63 | 148,964 | +0.33(+2.69%) |
Apr 21, 2004 | 12.13 | 12.35 | 12.11 | 12.30 | 49,958 | +0.17(+1.39%) |
Apr 20, 2004 | 12.34 | 12.48 | 12.11 | 12.13 | 82,353 | -0.09(-0.75%) |
Apr 19, 2004 | 12.33 | 12.33 | 12.07 | 12.22 | 51,649 | -0.11(-0.87%) |
Apr 16, 2004 | 12.24 | 12.43 | 12.20 | 12.33 | 68,172 | +0.19(+1.58%) |
Apr 15, 2004 | 12.15 | 12.34 | 12.14 | 12.14 | 100,567 | +0.06(+0.51%) |
Apr 14, 2004 | 12.18 | 12.19 | 12.07 | 12.08 | 88,338 | -0.11(-0.88%) |
Apr 13, 2004 | 12.57 | 12.59 | 12.18 | 12.18 | 257,989 | -0.34(-2.70%) |
Apr 12, 2004 | 12.45 | 12.57 | 12.35 | 12.52 | 71,164 | +0.11(+0.87%) |
Apr 08, 2004 | 12.55 | 12.57 | 12.32 | 12.41 | 53,211 | +0.00(+0.00%) |
Apr 07, 2004 | 12.80 | 12.80 | 12.40 | 12.41 | 77,800 | -0.38(-3.00%) |
Apr 06, 2004 | 12.95 | 12.95 | 12.67 | 12.80 | 102,258 | -0.15(-1.13%) |
Apr 05, 2004 | 12.72 | 12.95 | 12.57 | 12.94 | 146,883 | +0.30(+2.37%) |
Apr 02, 2004 | 12.22 | 12.73 | 12.18 | 12.64 | 215,966 | +0.46(+3.79%) |
Apr 01, 2004 | 12.11 | 12.39 | 12.11 | 12.18 | 356,865 | +0.07(+0.57%) |
Mar 31, 2004 | 12.38 | 12.38 | 11.99 | 12.11 | 369,485 | -0.27(-2.17%) |
Mar 30, 2004 | 12.49 | 12.67 | 12.38 | 12.38 | 120,212 | -0.11(-0.86%) |
Mar 29, 2004 | 12.42 | 12.62 | 12.38 | 12.49 | 93,672 | +0.07(+0.56%) |
Mar 26, 2004 | 12.36 | 12.52 | 12.31 | 12.42 | 98,095 | +0.08(+0.62%) |
Mar 25, 2004 | 12.28 | 12.48 | 12.28 | 12.34 | 144,281 | +0.07(+0.56%) |
Mar 24, 2004 | 12.34 | 12.41 | 12.03 | 12.28 | 486,185 | -0.38(-2.98%) |
Mar 23, 2004 | 12.73 | 12.80 | 12.61 | 12.65 | 95,103 | -0.12(-0.90%) |
Mar 22, 2004 | 13.07 | 13.14 | 12.72 | 12.77 | 134,393 | -0.30(-2.29%) |
Mar 19, 2004 | 13.12 | 13.18 | 12.99 | 13.07 | 142,329 | +0.02(+0.18%) |
Mar 18, 2004 | 13.22 | 13.22 | 12.99 | 13.04 | 65,830 | -0.12(-0.88%) |
Mar 17, 2004 | 13.19 | 13.42 | 13.14 | 13.16 | 83,134 | +0.09(+0.71%) |
Mar 16, 2004 | 13.07 | 13.18 | 12.84 | 13.07 | 113,447 | +0.08(+0.59%) |
Mar 15, 2004 | 13.27 | 13.39 | 12.99 | 12.99 | 63,489 | -0.22(-1.63%) |
Mar 12, 2004 | 13.14 | 13.26 | 13.11 | 13.21 | 69,213 | +0.10(+0.76%) |
Mar 11, 2004 | 13.26 | 13.30 | 13.10 | 13.11 | 114,098 | -0.23(-1.73%) |
Mar 10, 2004 | 13.28 | 13.49 | 12.99 | 13.34 | 291,164 | +0.25(+1.88%) |
Mar 09, 2004 | 12.82 | 13.11 | 12.79 | 13.09 | 118,261 | +0.18(+1.37%) |
Mar 08, 2004 | 12.84 | 12.97 | 12.82 | 12.91 | 96,924 | +0.15(+1.20%) |
Mar 05, 2004 | 12.76 | 12.84 | 12.72 | 12.76 | 83,264 | -0.07(-0.54%) |
Mar 04, 2004 | 12.83 | 12.84 | 12.53 | 12.83 | 78,060 | +0.06(+0.48%) |
Mar 03, 2004 | 12.95 | 12.95 | 12.70 | 12.77 | 76,238 | -0.20(-1.54%) |
Mar 02, 2004 | 13.09 | 13.09 | 12.91 | 12.97 | 177,456 | -0.02(-0.12%) |
Mar 01, 2004 | 13.10 | 13.12 | 12.89 | 12.98 | 72,205 | -0.08(-0.65%) |
Feb 27, 2004 | 12.99 | 13.07 | 12.80 | 13.07 | 71,945 | +0.08(+0.59%) |
Feb 26, 2004 | 13.25 | 13.27 | 12.76 | 12.99 | 61,407 | -0.18(-1.40%) |
Feb 25, 2004 | 13.16 | 13.26 | 13.08 | 13.17 | 59,455 | -0.08(-0.64%) |
Feb 24, 2004 | 13.30 | 13.37 | 13.14 | 13.26 | 108,243 | -0.04(-0.29%) |
Feb 23, 2004 | 13.52 | 13.52 | 13.30 | 13.30 | 128,799 | -0.16(-1.20%) |
Feb 20, 2004 | 13.45 | 13.53 | 13.41 | 13.46 | 255,126 | -0.07(-0.51%) |
Feb 19, 2004 | 13.59 | 14.02 | 13.45 | 13.53 | 132,572 | -0.06(-0.45%) |
Feb 18, 2004 | 13.87 | 13.87 | 13.45 | 13.59 | 43,843 | -0.28(-2.05%) |
Feb 17, 2004 | 13.64 | 13.87 | 13.64 | 13.87 | 112,146 | +0.29(+2.15%) |
Feb 13, 2004 | 13.58 | 13.74 | 13.53 | 13.58 | 72,726 | +0.04(+0.28%) |
Feb 12, 2004 | 13.53 | 13.66 | 13.47 | 13.54 | 59,716 | +0.02(+0.11%) |
Feb 11, 2004 | 13.76 | 13.77 | 13.51 | 13.53 | 72,856 | -0.34(-2.44%) |
Feb 10, 2004 | 13.64 | 13.87 | 13.55 | 13.87 | 65,830 | +0.12(+0.89%) |
Feb 09, 2004 | 13.75 | 13.86 | 13.64 | 13.74 | 156,250 | -0.01(-0.06%) |
Feb 06, 2004 | 13.61 | 13.80 | 13.50 | 13.75 | 38,639 | +0.15(+1.07%) |
Feb 05, 2004 | 13.64 | 13.76 | 13.57 | 13.60 | 36,428 | +0.02(+0.11%) |
Feb 04, 2004 | 13.80 | 13.80 | 13.38 | 13.59 | 146,362 | -0.13(-0.95%) |
Feb 03, 2004 | 13.62 | 13.90 | 13.53 | 13.72 | 94,192 | +0.10(+0.73%) |