Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.34 | 13.40 | 12.97 | 13.19 | 919,078 | -0.16(-1.16%) |
Apr 29, 2004 | 13.47 | 13.73 | 13.13 | 13.34 | 872,680 | -0.13(-0.93%) |
Apr 28, 2004 | 13.73 | 13.73 | 13.41 | 13.47 | 501,498 | -0.17(-1.27%) |
Apr 27, 2004 | 13.34 | 13.64 | 13.33 | 13.64 | 813,384 | +0.20(+1.51%) |
Apr 26, 2004 | 13.37 | 13.66 | 13.30 | 13.44 | 383,912 | +0.01(+0.04%) |
Apr 23, 2004 | 13.67 | 13.67 | 13.34 | 13.43 | 382,572 | -0.21(-1.53%) |
Apr 22, 2004 | 13.35 | 13.81 | 13.34 | 13.64 | 521,598 | +0.26(+1.96%) |
Apr 21, 2004 | 13.31 | 13.54 | 13.01 | 13.38 | 813,719 | +0.07(+0.49%) |
Apr 20, 2004 | 13.50 | 13.70 | 13.25 | 13.31 | 749,734 | -0.33(-2.45%) |
Apr 19, 2004 | 13.73 | 13.86 | 13.26 | 13.65 | 503,508 | -0.08(-0.61%) |
Apr 16, 2004 | 13.38 | 13.77 | 13.29 | 13.73 | 853,920 | +0.42(+3.14%) |
Apr 15, 2004 | 12.98 | 13.42 | 12.98 | 13.31 | 898,810 | +0.24(+1.83%) |
Apr 14, 2004 | 13.10 | 13.62 | 12.87 | 13.07 | 1,076,361 | -0.32(-2.41%) |
Apr 13, 2004 | 12.57 | 13.92 | 12.55 | 13.40 | 1,535,146 | -0.30(-2.22%) |
Apr 12, 2004 | 14.33 | 14.33 | 12.98 | 13.70 | 2,330,944 | -0.76(-5.28%) |
Apr 08, 2004 | 14.93 | 14.93 | 14.47 | 14.47 | 396,642 | -0.53(-3.54%) |
Apr 07, 2004 | 14.63 | 15.16 | 14.33 | 15.00 | 1,482,383 | +0.32(+2.20%) |
Apr 06, 2004 | 15.49 | 15.49 | 13.85 | 14.67 | 3,031,265 | -0.92(-5.90%) |
Apr 05, 2004 | 16.57 | 16.57 | 15.40 | 15.59 | 1,097,131 | -0.93(-5.60%) |
Apr 02, 2004 | 16.63 | 16.70 | 16.52 | 16.52 | 584,243 | +0.04(+0.25%) |
Apr 01, 2004 | 16.41 | 16.64 | 16.35 | 16.48 | 656,268 | +0.07(+0.44%) |
Mar 31, 2004 | 16.27 | 16.43 | 16.17 | 16.41 | 777,874 | +0.17(+1.07%) |
Mar 30, 2004 | 15.73 | 16.32 | 15.70 | 16.23 | 873,517 | +0.50(+3.19%) |
Mar 29, 2004 | 15.70 | 15.76 | 15.40 | 15.73 | 655,263 | +0.10(+0.61%) |
Mar 26, 2004 | 15.94 | 15.94 | 15.63 | 15.64 | 512,888 | -0.19(-1.17%) |
Mar 25, 2004 | 15.72 | 15.91 | 15.70 | 15.82 | 554,763 | +0.22(+1.42%) |
Mar 24, 2004 | 15.99 | 15.99 | 15.60 | 15.60 | 298,151 | -0.42(-2.61%) |
Mar 23, 2004 | 16.45 | 16.45 | 15.94 | 16.02 | 433,492 | +0.04(+0.26%) |
Mar 22, 2004 | 16.01 | 16.12 | 15.83 | 15.98 | 770,002 | -0.02(-0.15%) |
Mar 19, 2004 | 15.88 | 16.13 | 15.64 | 16.00 | 629,803 | +0.12(+0.75%) |
Mar 18, 2004 | 15.52 | 15.88 | 15.45 | 15.88 | 624,778 | +0.30(+1.92%) |
Mar 17, 2004 | 15.40 | 15.58 | 15.28 | 15.58 | 656,436 | +0.17(+1.08%) |
Mar 16, 2004 | 15.45 | 15.49 | 15.35 | 15.41 | 501,163 | +0.00(+0.00%) |
Mar 15, 2004 | 15.40 | 15.50 | 15.34 | 15.41 | 581,731 | -0.04(-0.27%) |
Mar 12, 2004 | 15.46 | 15.47 | 15.28 | 15.46 | 686,754 | -0.01(-0.04%) |
Mar 11, 2004 | 15.07 | 15.46 | 15.07 | 15.46 | 2,147,698 | -0.16(-0.99%) |
Mar 10, 2004 | 15.92 | 16.00 | 15.53 | 15.62 | 443,375 | -0.19(-1.21%) |
Mar 09, 2004 | 15.99 | 15.99 | 15.71 | 15.81 | 562,970 | -0.19(-1.16%) |
Mar 08, 2004 | 16.12 | 16.38 | 15.98 | 15.99 | 594,126 | -0.16(-0.96%) |
Mar 05, 2004 | 16.00 | 16.18 | 15.85 | 16.15 | 626,453 | +0.15(+0.93%) |
Mar 04, 2004 | 16.11 | 16.11 | 15.93 | 16.00 | 504,345 | -0.11(-0.70%) |
Mar 03, 2004 | 16.01 | 16.30 | 15.92 | 16.11 | 912,210 | +0.08(+0.52%) |
Mar 02, 2004 | 16.09 | 16.12 | 15.95 | 16.03 | 695,966 | -0.03(-0.19%) |
Mar 01, 2004 | 15.85 | 16.12 | 15.82 | 16.06 | 742,364 | +0.27(+1.70%) |
Feb 27, 2004 | 15.97 | 16.15 | 15.73 | 15.79 | 1,024,436 | -0.03(-0.19%) |
Feb 26, 2004 | 15.88 | 15.97 | 15.76 | 15.82 | 367,162 | -0.06(-0.38%) |
Feb 25, 2004 | 15.46 | 15.88 | 15.38 | 15.88 | 594,126 | +0.42(+2.70%) |
Feb 24, 2004 | 15.47 | 15.67 | 15.40 | 15.46 | 848,560 | +0.05(+0.31%) |
Feb 23, 2004 | 15.88 | 15.90 | 15.37 | 15.41 | 726,284 | -0.50(-3.11%) |
Feb 20, 2004 | 15.95 | 15.95 | 15.70 | 15.91 | 321,601 | -0.02(-0.11%) |
Feb 19, 2004 | 16.10 | 16.17 | 15.93 | 15.93 | 540,190 | -0.17(-1.04%) |
Feb 18, 2004 | 15.96 | 16.18 | 15.95 | 16.10 | 361,634 | +0.13(+0.82%) |
Feb 17, 2004 | 15.95 | 15.97 | 15.79 | 15.96 | 474,865 | +0.08(+0.53%) |
Feb 13, 2004 | 16.06 | 16.09 | 15.70 | 15.88 | 408,367 | -0.24(-1.48%) |
Feb 12, 2004 | 16.02 | 16.27 | 15.90 | 16.12 | 1,191,099 | +0.11(+0.67%) |
Feb 11, 2004 | 15.61 | 16.03 | 15.58 | 16.01 | 761,627 | +0.37(+2.37%) |
Feb 10, 2004 | 15.37 | 15.64 | 15.19 | 15.64 | 475,702 | +0.33(+2.14%) |
Feb 09, 2004 | 15.32 | 15.50 | 15.30 | 15.31 | 504,345 | +0.00(+0.00%) |
Feb 06, 2004 | 14.73 | 15.41 | 14.69 | 15.31 | 668,496 | +0.58(+3.97%) |
Feb 05, 2004 | 14.48 | 14.73 | 14.39 | 14.73 | 255,941 | +0.28(+1.94%) |
Feb 04, 2004 | 14.75 | 14.75 | 14.42 | 14.45 | 1,450,558 | -0.39(-2.62%) |
Feb 03, 2004 | 15.01 | 15.01 | 14.84 | 14.84 | 666,319 | -0.18(-1.19%) |