Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.09 | 13.66 | 13.06 | 13.13 | 170,521 | +0.03(+0.26%) |
Apr 29, 2004 | 13.62 | 13.62 | 13.03 | 13.09 | 20,998 | -0.54(-3.94%) |
Apr 28, 2004 | 13.66 | 13.77 | 13.62 | 13.63 | 473,290 | -0.10(-0.73%) |
Apr 27, 2004 | 13.53 | 13.77 | 13.53 | 13.73 | 23,232 | +0.20(+1.49%) |
Apr 26, 2004 | 13.77 | 13.77 | 13.38 | 13.53 | 36,487 | -0.11(-0.84%) |
Apr 23, 2004 | 13.73 | 13.87 | 13.56 | 13.64 | 31,572 | -0.12(-0.88%) |
Apr 22, 2004 | 13.53 | 13.87 | 13.50 | 13.77 | 256,750 | +0.17(+1.23%) |
Apr 21, 2004 | 13.63 | 13.63 | 13.50 | 13.60 | 22,339 | -0.01(-0.10%) |
Apr 20, 2004 | 13.83 | 13.97 | 13.61 | 13.61 | 49,145 | -0.07(-0.49%) |
Apr 19, 2004 | 13.71 | 13.78 | 13.60 | 13.68 | 41,699 | -0.03(-0.20%) |
Apr 16, 2004 | 13.40 | 13.93 | 13.40 | 13.70 | 86,973 | +0.30(+2.25%) |
Apr 15, 2004 | 13.30 | 13.40 | 13.26 | 13.40 | 67,612 | +0.17(+1.32%) |
Apr 14, 2004 | 13.25 | 13.32 | 13.22 | 13.23 | 205,221 | +0.03(+0.25%) |
Apr 13, 2004 | 13.50 | 13.53 | 13.09 | 13.19 | 114,524 | -0.27(-2.00%) |
Apr 12, 2004 | 13.73 | 13.77 | 13.38 | 13.46 | 40,359 | -0.25(-1.81%) |
Apr 08, 2004 | 13.75 | 13.76 | 13.60 | 13.71 | 18,615 | -0.05(-0.39%) |
Apr 07, 2004 | 13.80 | 13.80 | 13.68 | 13.77 | 60,464 | -0.01(-0.10%) |
Apr 06, 2004 | 13.87 | 13.90 | 13.66 | 13.78 | 56,741 | -0.09(-0.63%) |
Apr 05, 2004 | 14.17 | 14.17 | 13.82 | 13.87 | 65,676 | -0.28(-1.95%) |
Apr 02, 2004 | 14.20 | 14.33 | 14.14 | 14.14 | 70,740 | +0.05(+0.33%) |
Apr 01, 2004 | 14.03 | 14.27 | 14.03 | 14.09 | 278,791 | +0.09(+0.67%) |
Mar 31, 2004 | 13.92 | 14.05 | 13.92 | 14.00 | 116,163 | +0.08(+0.58%) |
Mar 30, 2004 | 13.90 | 13.95 | 13.90 | 13.92 | 61,506 | +0.03(+0.24%) |
Mar 29, 2004 | 14.15 | 14.15 | 13.83 | 13.89 | 44,827 | -0.09(-0.67%) |
Mar 26, 2004 | 14.02 | 14.03 | 13.90 | 13.98 | 138,651 | -0.01(-0.10%) |
Mar 25, 2004 | 13.83 | 14.03 | 13.83 | 13.99 | 162,330 | +0.17(+1.21%) |
Mar 24, 2004 | 13.97 | 13.97 | 13.68 | 13.83 | 91,887 | -0.04(-0.29%) |
Mar 23, 2004 | 13.97 | 14.03 | 13.84 | 13.87 | 67,166 | -0.07(-0.48%) |
Mar 22, 2004 | 14.13 | 14.17 | 13.90 | 13.93 | 207,753 | -0.17(-1.24%) |
Mar 19, 2004 | 14.13 | 14.26 | 14.10 | 14.11 | 9,978 | -0.13(-0.90%) |
Mar 18, 2004 | 14.42 | 14.42 | 14.09 | 14.24 | 19,658 | -0.04(-0.28%) |
Mar 17, 2004 | 14.37 | 14.39 | 14.15 | 14.28 | 43,188 | -0.01(-0.09%) |
Mar 16, 2004 | 14.30 | 14.40 | 14.17 | 14.29 | 74,761 | +0.15(+1.09%) |
Mar 15, 2004 | 13.97 | 14.24 | 13.97 | 14.13 | 122,120 | +0.13(+0.96%) |
Mar 12, 2004 | 14.03 | 14.17 | 13.87 | 14.00 | 49,890 | +0.08(+0.58%) |
Mar 11, 2004 | 13.83 | 13.97 | 13.83 | 13.92 | 121,524 | +0.15(+1.12%) |
Mar 10, 2004 | 14.24 | 14.24 | 13.63 | 13.77 | 95,313 | -0.46(-3.26%) |
Mar 09, 2004 | 14.27 | 14.30 | 14.13 | 14.23 | 152,650 | +0.01(+0.05%) |
Mar 08, 2004 | 14.40 | 14.40 | 14.13 | 14.22 | 72,825 | -0.09(-0.66%) |
Mar 05, 2004 | 14.27 | 14.37 | 14.24 | 14.32 | 65,974 | +0.09(+0.61%) |
Mar 04, 2004 | 14.47 | 14.47 | 14.17 | 14.23 | 61,655 | -0.31(-2.12%) |
Mar 03, 2004 | 14.50 | 14.59 | 14.50 | 14.54 | 11,467 | +0.07(+0.46%) |
Mar 02, 2004 | 14.64 | 14.69 | 14.37 | 14.47 | 94,419 | -0.13(-0.87%) |
Mar 01, 2004 | 14.74 | 14.74 | 14.54 | 14.60 | 23,977 | -0.14(-0.96%) |
Feb 27, 2004 | 14.77 | 14.77 | 14.71 | 14.74 | 22,636 | -0.02(-0.14%) |
Feb 26, 2004 | 14.87 | 14.87 | 14.61 | 14.76 | 33,210 | -0.01(-0.09%) |
Feb 25, 2004 | 14.54 | 14.79 | 14.54 | 14.77 | 91,143 | +0.34(+2.37%) |
Feb 24, 2004 | 14.40 | 14.57 | 14.34 | 14.43 | 35,444 | +0.03(+0.23%) |
Feb 23, 2004 | 14.71 | 14.71 | 14.36 | 14.40 | 11,169 | -0.24(-1.65%) |
Feb 20, 2004 | 15.01 | 15.01 | 14.25 | 14.64 | 79,378 | -0.40(-2.68%) |
Feb 19, 2004 | 14.97 | 15.11 | 14.97 | 15.04 | 113,929 | +0.07(+0.49%) |
Feb 18, 2004 | 14.87 | 15.07 | 14.84 | 14.97 | 39,018 | +0.13(+0.86%) |
Feb 17, 2004 | 14.60 | 14.84 | 14.60 | 14.84 | 215,795 | +0.16(+1.10%) |
Feb 13, 2004 | 14.64 | 14.74 | 14.60 | 14.68 | 366,509 | +0.11(+0.74%) |
Feb 12, 2004 | 14.54 | 14.69 | 14.44 | 14.57 | 409,400 | +0.52(+3.73%) |
Feb 11, 2004 | 13.83 | 14.05 | 13.83 | 14.05 | 10,275 | +0.16(+1.16%) |
Feb 10, 2004 | 13.87 | 13.89 | 13.84 | 13.89 | 6,106 | +0.07(+0.49%) |
Feb 09, 2004 | 13.70 | 13.85 | 13.66 | 13.82 | 199,860 | +0.22(+1.63%) |
Feb 06, 2004 | 13.53 | 13.61 | 13.50 | 13.60 | 43,039 | +0.17(+1.25%) |
Feb 05, 2004 | 13.36 | 13.56 | 13.36 | 13.43 | 149,224 | +0.07(+0.55%) |
Feb 04, 2004 | 13.36 | 13.43 | 13.33 | 13.36 | 99,185 | +0.07(+0.56%) |
Feb 03, 2004 | 13.13 | 13.30 | 13.13 | 13.28 | 222,943 | +0.17(+1.33%) |