Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.08 | 13.08 | 12.21 | 12.53 | 744,100 | -0.49(-3.76%) |
Apr 29, 2004 | 13.71 | 13.73 | 12.98 | 13.02 | 635,700 | -0.73(-5.31%) |
Apr 28, 2004 | 13.95 | 14.05 | 13.67 | 13.75 | 5,294,100 | -0.31(-2.20%) |
Apr 27, 2004 | 15.21 | 15.30 | 14.03 | 14.06 | 761,900 | -1.24(-8.10%) |
Apr 26, 2004 | 14.50 | 15.85 | 14.50 | 15.30 | 1,517,400 | +1.71(+12.58%) |
Apr 23, 2004 | 13.53 | 13.76 | 13.05 | 13.59 | 331,400 | +0.06(+0.44%) |
Apr 22, 2004 | 12.88 | 13.67 | 12.75 | 13.53 | 388,000 | +0.76(+5.95%) |
Apr 21, 2004 | 12.80 | 13.30 | 12.71 | 12.77 | 275,500 | +0.06(+0.47%) |
Apr 20, 2004 | 12.96 | 13.60 | 12.71 | 12.71 | 725,700 | -0.28(-2.16%) |
Apr 19, 2004 | 12.43 | 13.00 | 12.43 | 12.99 | 398,500 | +0.55(+4.42%) |
Apr 16, 2004 | 12.35 | 12.60 | 12.29 | 12.44 | 289,500 | +0.04(+0.32%) |
Apr 15, 2004 | 12.64 | 12.70 | 12.10 | 12.40 | 389,000 | -0.21(-1.67%) |
Apr 14, 2004 | 12.60 | 13.13 | 12.51 | 12.61 | 326,000 | +0.01(+0.08%) |
Apr 13, 2004 | 13.35 | 13.35 | 12.57 | 12.60 | 410,500 | -0.72(-5.41%) |
Apr 12, 2004 | 13.47 | 13.70 | 13.30 | 13.32 | 255,900 | -0.18(-1.33%) |
Apr 08, 2004 | 14.11 | 14.15 | 13.47 | 13.50 | 156,800 | -0.25(-1.82%) |
Apr 07, 2004 | 13.75 | 13.98 | 13.36 | 13.75 | 251,800 | -0.12(-0.87%) |
Apr 06, 2004 | 14.48 | 14.48 | 13.66 | 13.87 | 358,900 | -0.67(-4.61%) |
Apr 05, 2004 | 14.00 | 14.59 | 13.92 | 14.54 | 259,400 | +0.63(+4.53%) |
Apr 02, 2004 | 13.79 | 14.17 | 13.59 | 13.91 | 551,600 | +0.38(+2.81%) |
Apr 01, 2004 | 13.55 | 13.77 | 13.42 | 13.53 | 439,300 | -0.05(-0.37%) |
Mar 31, 2004 | 14.06 | 14.12 | 13.41 | 13.58 | 406,400 | -0.34(-2.44%) |
Mar 30, 2004 | 13.80 | 13.94 | 13.59 | 13.92 | 177,700 | +0.12(+0.87%) |
Mar 29, 2004 | 13.34 | 14.14 | 13.34 | 13.80 | 405,600 | +0.53(+3.99%) |
Mar 26, 2004 | 13.67 | 13.67 | 13.05 | 13.27 | 145,600 | -0.23(-1.70%) |
Mar 25, 2004 | 12.95 | 13.63 | 12.80 | 13.50 | 584,000 | +0.56(+4.33%) |
Mar 24, 2004 | 13.50 | 13.51 | 12.89 | 12.94 | 493,300 | -0.38(-2.85%) |
Mar 23, 2004 | 13.46 | 14.04 | 13.28 | 13.32 | 266,200 | -0.22(-1.62%) |
Mar 22, 2004 | 13.67 | 13.77 | 13.27 | 13.54 | 397,000 | -0.14(-1.02%) |
Mar 19, 2004 | 14.25 | 14.27 | 13.52 | 13.68 | 241,900 | -0.33(-2.36%) |
Mar 18, 2004 | 14.10 | 14.34 | 13.42 | 14.01 | 370,700 | -0.23(-1.62%) |
Mar 17, 2004 | 14.07 | 14.49 | 13.87 | 14.24 | 576,900 | +0.28(+2.01%) |
Mar 16, 2004 | 14.10 | 14.32 | 13.66 | 13.96 | 579,600 | -0.16(-1.13%) |
Mar 15, 2004 | 14.33 | 14.49 | 14.02 | 14.12 | 497,600 | -0.23(-1.60%) |
Mar 12, 2004 | 14.60 | 14.73 | 14.33 | 14.35 | 548,000 | +0.10(+0.70%) |
Mar 11, 2004 | 14.26 | 15.00 | 14.12 | 14.25 | 490,900 | -0.14(-0.97%) |
Mar 10, 2004 | 14.90 | 15.17 | 14.37 | 14.39 | 512,600 | -0.52(-3.49%) |
Mar 09, 2004 | 15.46 | 16.13 | 14.75 | 14.91 | 635,800 | -0.53(-3.43%) |
Mar 08, 2004 | 15.97 | 16.45 | 15.44 | 15.44 | 709,600 | -0.54(-3.37%) |
Mar 05, 2004 | 15.15 | 16.00 | 15.05 | 15.98 | 495,100 | +0.84(+5.54%) |
Mar 04, 2004 | 15.09 | 15.44 | 14.91 | 15.14 | 414,800 | +0.14(+0.93%) |
Mar 03, 2004 | 14.90 | 15.20 | 14.77 | 15.00 | 338,800 | +0.02(+0.13%) |
Mar 02, 2004 | 14.90 | 15.20 | 14.85 | 14.98 | 621,600 | +0.13(+0.88%) |
Mar 01, 2004 | 14.24 | 15.40 | 14.12 | 14.85 | 1,027,300 | +0.69(+4.87%) |
Feb 27, 2004 | 15.45 | 17.00 | 13.79 | 14.16 | 5,621,600 | -1.00(-6.60%) |
Feb 26, 2004 | 14.34 | 15.35 | 14.34 | 15.16 | 495,000 | +0.86(+6.01%) |
Feb 25, 2004 | 13.89 | 14.60 | 13.71 | 14.30 | 377,100 | +0.45(+3.25%) |
Feb 24, 2004 | 14.04 | 14.33 | 13.29 | 13.85 | 429,700 | -0.16(-1.14%) |
Feb 23, 2004 | 14.19 | 14.45 | 13.98 | 14.01 | 450,000 | -0.19(-1.34%) |
Feb 20, 2004 | 14.22 | 14.37 | 14.00 | 14.20 | 260,600 | +0.12(+0.85%) |
Feb 19, 2004 | 14.54 | 14.66 | 14.05 | 14.08 | 413,600 | -0.37(-2.56%) |
Feb 18, 2004 | 14.61 | 14.86 | 14.35 | 14.45 | 416,000 | +0.05(+0.35%) |
Feb 17, 2004 | 14.02 | 14.53 | 13.95 | 14.40 | 346,600 | +0.45(+3.23%) |
Feb 13, 2004 | 14.55 | 14.55 | 13.95 | 13.95 | 211,700 | -0.52(-3.59%) |
Feb 12, 2004 | 14.65 | 14.98 | 14.24 | 14.47 | 573,300 | -0.23(-1.56%) |
Feb 11, 2004 | 14.66 | 14.97 | 14.60 | 14.70 | 196,100 | -0.04(-0.27%) |
Feb 10, 2004 | 14.52 | 14.84 | 14.43 | 14.74 | 372,100 | +0.14(+0.96%) |
Feb 09, 2004 | 14.76 | 14.81 | 14.33 | 14.60 | 334,400 | -0.16(-1.08%) |
Feb 06, 2004 | 13.77 | 14.76 | 13.75 | 14.76 | 385,400 | +0.97(+7.03%) |
Feb 05, 2004 | 13.84 | 14.02 | 13.49 | 13.79 | 302,500 | -0.04(-0.29%) |
Feb 04, 2004 | 14.55 | 14.55 | 13.70 | 13.83 | 540,800 | -0.77(-5.27%) |
Feb 03, 2004 | 14.99 | 15.01 | 14.36 | 14.60 | 325,200 | -0.44(-2.93%) |