Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.57 | 12.58 | 12.50 | 12.58 | 3,500 | +0.10(+0.80%) |
Apr 29, 2004 | 12.58 | 12.58 | 12.40 | 12.48 | 39,300 | -0.06(-0.48%) |
Apr 28, 2004 | 12.61 | 12.65 | 12.54 | 12.54 | 12,300 | -0.02(-0.16%) |
Apr 27, 2004 | 12.70 | 12.73 | 12.56 | 12.56 | 17,400 | -0.14(-1.10%) |
Apr 26, 2004 | 12.86 | 12.87 | 12.68 | 12.70 | 11,200 | -0.16(-1.24%) |
Apr 23, 2004 | 12.85 | 12.86 | 12.85 | 12.86 | 5,800 | -0.04(-0.31%) |
Apr 22, 2004 | 12.88 | 12.95 | 12.87 | 12.90 | 8,600 | -0.05(-0.39%) |
Apr 21, 2004 | 12.95 | 12.95 | 12.80 | 12.95 | 13,500 | -0.11(-0.84%) |
Apr 20, 2004 | 13.04 | 13.10 | 13.03 | 13.06 | 33,000 | -0.01(-0.08%) |
Apr 19, 2004 | 13.00 | 13.07 | 13.00 | 13.07 | 16,900 | +0.17(+1.32%) |
Apr 16, 2004 | 12.80 | 13.08 | 12.80 | 12.90 | 19,000 | +0.10(+0.78%) |
Apr 15, 2004 | 12.80 | 12.91 | 12.76 | 12.80 | 24,800 | +0.05(+0.39%) |
Apr 14, 2004 | 12.97 | 12.98 | 12.68 | 12.75 | 29,400 | -0.32(-2.45%) |
Apr 13, 2004 | 13.24 | 13.24 | 13.07 | 13.07 | 36,700 | -0.18(-1.36%) |
Apr 12, 2004 | 13.23 | 13.25 | 13.20 | 13.25 | 9,600 | +0.02(+0.15%) |
Apr 08, 2004 | 13.19 | 13.29 | 13.16 | 13.23 | 16,600 | -0.02(-0.15%) |
Apr 07, 2004 | 13.21 | 13.25 | 13.16 | 13.25 | 17,400 | +0.04(+0.30%) |
Apr 06, 2004 | 13.37 | 13.37 | 13.21 | 13.21 | 17,100 | -0.22(-1.64%) |
Apr 05, 2004 | 13.50 | 13.54 | 13.43 | 13.43 | 19,800 | -0.12(-0.89%) |
Apr 02, 2004 | 13.72 | 13.72 | 13.55 | 13.55 | 13,200 | -0.20(-1.45%) |
Apr 01, 2004 | 13.78 | 13.78 | 13.72 | 13.75 | 18,200 | -0.03(-0.22%) |
Mar 31, 2004 | 13.78 | 13.80 | 13.78 | 13.78 | 4,200 | +0.01(+0.07%) |
Mar 30, 2004 | 13.70 | 13.77 | 13.70 | 13.77 | 3,800 | +0.09(+0.66%) |
Mar 29, 2004 | 13.82 | 13.82 | 13.68 | 13.68 | 17,900 | -0.14(-1.01%) |
Mar 26, 2004 | 13.80 | 13.88 | 13.80 | 13.82 | 18,800 | +0.01(+0.07%) |
Mar 25, 2004 | 13.86 | 13.86 | 13.81 | 13.81 | 20,000 | -0.11(-0.79%) |
Mar 24, 2004 | 13.91 | 13.94 | 13.90 | 13.92 | 10,400 | +0.03(+0.22%) |
Mar 23, 2004 | 14.00 | 14.00 | 13.88 | 13.89 | 16,200 | -0.13(-0.93%) |
Mar 22, 2004 | 13.94 | 14.02 | 13.93 | 14.02 | 16,500 | +0.09(+0.65%) |
Mar 19, 2004 | 13.93 | 13.99 | 13.87 | 13.93 | 27,800 | -0.07(-0.50%) |
Mar 18, 2004 | 13.93 | 14.00 | 13.91 | 14.00 | 27,200 | +0.03(+0.21%) |
Mar 17, 2004 | 14.02 | 14.08 | 13.96 | 13.97 | 22,500 | -0.09(-0.64%) |
Mar 16, 2004 | 13.92 | 14.06 | 13.92 | 14.06 | 15,700 | +0.14(+1.01%) |
Mar 15, 2004 | 13.97 | 13.97 | 13.92 | 13.92 | 8,400 | -0.04(-0.29%) |
Mar 12, 2004 | 13.94 | 13.96 | 13.91 | 13.96 | 8,200 | +0.06(+0.43%) |
Mar 11, 2004 | 13.96 | 13.96 | 13.90 | 13.90 | 12,600 | -0.01(-0.07%) |
Mar 10, 2004 | 13.89 | 13.95 | 13.89 | 13.91 | 25,600 | -0.04(-0.29%) |
Mar 09, 2004 | 13.88 | 13.96 | 13.88 | 13.95 | 19,400 | +0.07(+0.50%) |
Mar 08, 2004 | 13.82 | 13.90 | 13.82 | 13.88 | 16,000 | +0.08(+0.58%) |
Mar 05, 2004 | 13.84 | 13.88 | 13.79 | 13.80 | 25,400 | -0.03(-0.22%) |
Mar 04, 2004 | 13.82 | 13.83 | 13.77 | 13.83 | 10,200 | +0.01(+0.07%) |
Mar 03, 2004 | 13.90 | 13.90 | 13.82 | 13.82 | 9,300 | -0.09(-0.65%) |
Mar 02, 2004 | 13.91 | 14.00 | 13.87 | 13.91 | 11,900 | +0.00(+0.00%) |
Mar 01, 2004 | 13.77 | 13.91 | 13.75 | 13.91 | 18,700 | +0.18(+1.31%) |
Feb 27, 2004 | 13.70 | 13.77 | 13.70 | 13.73 | 16,400 | +0.01(+0.07%) |
Feb 26, 2004 | 13.80 | 13.83 | 13.70 | 13.72 | 21,700 | -0.03(-0.22%) |
Feb 25, 2004 | 13.88 | 13.92 | 13.75 | 13.75 | 27,700 | -0.12(-0.87%) |
Feb 24, 2004 | 13.83 | 13.87 | 13.76 | 13.87 | 14,500 | +0.10(+0.73%) |
Feb 23, 2004 | 13.88 | 13.88 | 13.75 | 13.77 | 35,600 | -0.19(-1.36%) |
Feb 20, 2004 | 14.03 | 14.03 | 13.89 | 13.96 | 23,300 | -0.01(-0.07%) |
Feb 19, 2004 | 14.01 | 14.02 | 13.97 | 13.97 | 6,400 | +0.02(+0.14%) |
Feb 18, 2004 | 13.98 | 14.02 | 13.95 | 13.95 | 16,300 | -0.07(-0.50%) |
Feb 17, 2004 | 13.86 | 14.02 | 13.86 | 14.02 | 11,800 | +0.15(+1.08%) |
Feb 13, 2004 | 13.83 | 13.95 | 13.82 | 13.87 | 5,800 | +0.06(+0.43%) |
Feb 12, 2004 | 13.78 | 13.87 | 13.78 | 13.81 | 8,200 | +0.03(+0.22%) |
Feb 11, 2004 | 13.75 | 13.78 | 13.74 | 13.78 | 17,700 | +0.02(+0.15%) |
Feb 10, 2004 | 13.75 | 13.76 | 13.74 | 13.76 | 15,000 | +0.11(+0.81%) |
Feb 09, 2004 | 13.68 | 13.68 | 13.52 | 13.65 | 21,200 | -0.03(-0.22%) |
Feb 06, 2004 | 13.59 | 13.68 | 13.57 | 13.68 | 13,000 | +0.06(+0.44%) |
Feb 05, 2004 | 13.59 | 13.65 | 13.57 | 13.62 | 8,200 | +0.02(+0.15%) |
Feb 04, 2004 | 13.57 | 13.70 | 13.57 | 13.60 | 20,600 | +0.02(+0.15%) |
Feb 03, 2004 | 13.52 | 13.58 | 13.52 | 13.58 | 9,000 | +0.01(+0.07%) |