Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.57 | 12.57 | 12.30 | 12.34 | 419,829 | -0.13(-1.07%) |
Apr 29, 2004 | 12.42 | 12.56 | 12.30 | 12.48 | 460,219 | +0.05(+0.43%) |
Apr 28, 2004 | 12.42 | 12.61 | 12.30 | 12.42 | 443,053 | +0.04(+0.29%) |
Apr 27, 2004 | 12.67 | 12.75 | 12.39 | 12.39 | 359,244 | -0.19(-1.49%) |
Apr 26, 2004 | 12.78 | 12.83 | 12.48 | 12.58 | 224,836 | -0.21(-1.60%) |
Apr 23, 2004 | 12.70 | 12.83 | 12.59 | 12.78 | 618,525 | +0.08(+0.63%) |
Apr 22, 2004 | 12.48 | 12.77 | 12.47 | 12.70 | 535,052 | +0.27(+2.15%) |
Apr 21, 2004 | 12.16 | 12.48 | 12.07 | 12.43 | 323,679 | +0.29(+2.35%) |
Apr 20, 2004 | 12.48 | 12.48 | 12.15 | 12.15 | 218,665 | -0.29(-2.29%) |
Apr 19, 2004 | 12.52 | 12.55 | 12.41 | 12.43 | 388,751 | -0.17(-1.34%) |
Apr 16, 2004 | 12.48 | 12.62 | 12.39 | 12.60 | 237,290 | +0.21(+1.65%) |
Apr 15, 2004 | 12.34 | 12.48 | 12.34 | 12.40 | 163,915 | -0.02(-0.14%) |
Apr 14, 2004 | 12.34 | 12.55 | 12.33 | 12.42 | 402,102 | +0.02(+0.14%) |
Apr 13, 2004 | 12.63 | 12.69 | 12.40 | 12.40 | 249,855 | -0.23(-1.83%) |
Apr 12, 2004 | 12.65 | 12.83 | 12.45 | 12.63 | 332,654 | -0.08(-0.63%) |
Apr 08, 2004 | 12.90 | 12.90 | 12.65 | 12.71 | 226,519 | -0.19(-1.45%) |
Apr 07, 2004 | 12.54 | 13.00 | 12.54 | 12.90 | 857,946 | +0.36(+2.84%) |
Apr 06, 2004 | 12.80 | 12.80 | 12.48 | 12.54 | 426,336 | -0.26(-2.02%) |
Apr 05, 2004 | 12.65 | 12.80 | 12.52 | 12.80 | 399,634 | +0.10(+0.77%) |
Apr 02, 2004 | 12.52 | 12.70 | 12.52 | 12.70 | 291,816 | +0.21(+1.64%) |
Apr 01, 2004 | 12.39 | 12.65 | 12.39 | 12.50 | 913,707 | +0.11(+0.86%) |
Mar 31, 2004 | 12.27 | 12.45 | 12.26 | 12.39 | 238,299 | +0.03(+0.22%) |
Mar 30, 2004 | 12.39 | 12.48 | 12.26 | 12.36 | 178,163 | -0.04(-0.29%) |
Mar 29, 2004 | 12.28 | 12.42 | 12.26 | 12.40 | 238,412 | +0.14(+1.16%) |
Mar 26, 2004 | 12.30 | 12.45 | 12.21 | 12.26 | 171,656 | +0.04(+0.37%) |
Mar 25, 2004 | 11.94 | 12.32 | 11.94 | 12.21 | 298,211 | +0.28(+2.32%) |
Mar 24, 2004 | 12.21 | 12.28 | 11.93 | 11.93 | 479,628 | -0.32(-2.62%) |
Mar 23, 2004 | 12.24 | 12.38 | 12.19 | 12.26 | 292,040 | +0.04(+0.37%) |
Mar 22, 2004 | 12.18 | 12.30 | 12.17 | 12.21 | 676,978 | +0.04(+0.29%) |
Mar 19, 2004 | 12.43 | 12.43 | 12.17 | 12.18 | 636,476 | -0.17(-1.37%) |
Mar 18, 2004 | 12.26 | 12.49 | 12.21 | 12.34 | 208,568 | -0.04(-0.36%) |
Mar 17, 2004 | 12.48 | 12.51 | 12.39 | 12.39 | 338,152 | +0.08(+0.65%) |
Mar 16, 2004 | 12.31 | 12.38 | 12.16 | 12.31 | 503,750 | +0.00(+0.00%) |
Mar 15, 2004 | 12.51 | 12.51 | 12.30 | 12.31 | 311,899 | -0.19(-1.50%) |
Mar 12, 2004 | 12.41 | 12.75 | 12.32 | 12.50 | 256,363 | +0.18(+1.45%) |
Mar 11, 2004 | 12.39 | 12.56 | 12.30 | 12.32 | 321,098 | -0.13(-1.07%) |
Mar 10, 2004 | 12.40 | 12.48 | 12.31 | 12.45 | 459,209 | +0.06(+0.50%) |
Mar 09, 2004 | 12.48 | 12.54 | 12.34 | 12.39 | 472,224 | -0.09(-0.71%) |
Mar 08, 2004 | 12.48 | 12.55 | 12.41 | 12.48 | 294,060 | -0.05(-0.43%) |
Mar 05, 2004 | 12.48 | 12.63 | 12.40 | 12.53 | 243,124 | +0.14(+1.15%) |
Mar 04, 2004 | 12.34 | 12.46 | 12.33 | 12.39 | 1,077,173 | +0.01(+0.07%) |
Mar 03, 2004 | 12.39 | 12.48 | 12.34 | 12.38 | 189,832 | -0.05(-0.43%) |
Mar 02, 2004 | 12.52 | 12.62 | 12.43 | 12.43 | 370,913 | -0.06(-0.50%) |
Mar 01, 2004 | 12.51 | 12.57 | 12.39 | 12.50 | 347,576 | -0.03(-0.21%) |
Feb 27, 2004 | 12.35 | 12.65 | 12.35 | 12.52 | 464,370 | +0.13(+1.08%) |
Feb 26, 2004 | 12.48 | 12.48 | 12.34 | 12.39 | 713,665 | -0.09(-0.71%) |
Feb 25, 2004 | 12.57 | 12.58 | 12.48 | 12.48 | 507,565 | -0.02(-0.14%) |
Feb 24, 2004 | 12.69 | 12.69 | 12.49 | 12.50 | 498,365 | -0.19(-1.48%) |
Feb 23, 2004 | 12.88 | 12.92 | 12.66 | 12.68 | 450,121 | -0.11(-0.84%) |
Feb 20, 2004 | 12.92 | 12.92 | 12.75 | 12.79 | 183,212 | -0.04(-0.28%) |
Feb 19, 2004 | 12.92 | 13.01 | 12.78 | 12.83 | 303,035 | -0.10(-0.76%) |
Feb 18, 2004 | 12.88 | 12.98 | 12.74 | 12.92 | 252,324 | +0.13(+1.05%) |
Feb 17, 2004 | 12.83 | 12.92 | 12.72 | 12.79 | 489,502 | +0.04(+0.35%) |
Feb 13, 2004 | 13.16 | 13.16 | 12.75 | 12.75 | 717,367 | -0.40(-3.05%) |
Feb 12, 2004 | 13.41 | 13.41 | 13.15 | 13.15 | 292,713 | -0.18(-1.34%) |
Feb 11, 2004 | 13.24 | 13.37 | 13.20 | 13.33 | 555,135 | -0.04(-0.33%) |
Feb 10, 2004 | 13.14 | 13.43 | 13.14 | 13.37 | 426,224 | +0.26(+1.97%) |
Feb 09, 2004 | 13.08 | 13.16 | 12.75 | 13.11 | 332,093 | +0.06(+0.48%) |
Feb 06, 2004 | 12.81 | 13.10 | 12.70 | 13.05 | 308,533 | +0.33(+2.59%) |
Feb 05, 2004 | 12.70 | 12.81 | 12.66 | 12.72 | 276,221 | +0.02(+0.14%) |
Feb 04, 2004 | 12.85 | 12.88 | 12.66 | 12.70 | 339,610 | -0.24(-1.86%) |
Feb 03, 2004 | 12.88 | 13.08 | 12.78 | 12.94 | 237,963 | +0.03(+0.21%) |