Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.99 | 12.18 | 11.88 | 12.07 | 379,600 | +0.12(+1.00%) |
Apr 29, 2004 | 12.49 | 12.55 | 11.95 | 11.95 | 514,900 | -0.56(-4.48%) |
Apr 28, 2004 | 12.75 | 12.76 | 12.40 | 12.51 | 298,000 | -0.21(-1.65%) |
Apr 27, 2004 | 12.52 | 12.77 | 12.52 | 12.72 | 321,700 | +0.20(+1.60%) |
Apr 26, 2004 | 12.41 | 12.55 | 12.41 | 12.52 | 258,100 | +0.16(+1.29%) |
Apr 23, 2004 | 12.42 | 12.49 | 12.36 | 12.36 | 218,200 | -0.11(-0.88%) |
Apr 22, 2004 | 12.50 | 12.50 | 12.38 | 12.47 | 451,700 | -0.01(-0.08%) |
Apr 21, 2004 | 12.73 | 12.80 | 12.40 | 12.48 | 433,800 | -0.32(-2.50%) |
Apr 20, 2004 | 12.92 | 12.94 | 12.70 | 12.80 | 289,700 | -0.17(-1.31%) |
Apr 19, 2004 | 12.93 | 13.08 | 12.88 | 12.97 | 205,200 | +0.07(+0.54%) |
Apr 16, 2004 | 13.00 | 13.00 | 12.87 | 12.90 | 317,300 | -0.08(-0.62%) |
Apr 15, 2004 | 12.81 | 13.03 | 12.70 | 12.98 | 387,900 | +0.16(+1.25%) |
Apr 14, 2004 | 13.18 | 13.20 | 12.75 | 12.82 | 504,700 | -0.50(-3.75%) |
Apr 13, 2004 | 13.49 | 13.50 | 13.25 | 13.32 | 289,800 | -0.16(-1.19%) |
Apr 12, 2004 | 13.47 | 13.54 | 13.41 | 13.48 | 329,200 | +0.04(+0.30%) |
Apr 08, 2004 | 13.36 | 13.51 | 13.26 | 13.44 | 253,500 | +0.00(+0.00%) |
Apr 07, 2004 | 13.41 | 13.44 | 13.28 | 13.44 | 237,600 | -0.02(-0.15%) |
Apr 06, 2004 | 13.24 | 13.47 | 13.15 | 13.46 | 278,300 | +0.26(+1.97%) |
Apr 05, 2004 | 13.12 | 13.25 | 13.10 | 13.20 | 310,700 | +0.09(+0.69%) |
Apr 02, 2004 | 13.00 | 13.14 | 12.97 | 13.11 | 453,400 | +0.02(+0.15%) |
Apr 01, 2004 | 13.28 | 13.30 | 13.01 | 13.09 | 290,600 | -0.13(-0.98%) |
Mar 31, 2004 | 13.38 | 13.38 | 13.15 | 13.22 | 275,300 | -0.18(-1.34%) |
Mar 30, 2004 | 13.39 | 13.40 | 13.27 | 13.40 | 320,900 | +0.19(+1.44%) |
Mar 29, 2004 | 13.02 | 13.30 | 13.01 | 13.21 | 392,200 | +0.24(+1.85%) |
Mar 26, 2004 | 12.94 | 13.07 | 12.80 | 12.97 | 397,600 | +0.20(+1.57%) |
Mar 25, 2004 | 12.60 | 12.99 | 11.75 | 12.77 | 1,616,200 | +0.15(+1.19%) |
Mar 24, 2004 | 13.11 | 13.13 | 12.45 | 12.62 | 665,400 | -0.45(-3.44%) |
Mar 23, 2004 | 13.03 | 13.12 | 13.00 | 13.07 | 183,200 | +0.04(+0.31%) |
Mar 22, 2004 | 13.19 | 13.25 | 13.00 | 13.03 | 284,300 | -0.07(-0.53%) |
Mar 19, 2004 | 13.25 | 13.25 | 13.08 | 13.10 | 212,400 | -0.13(-0.98%) |
Mar 18, 2004 | 13.29 | 13.30 | 13.20 | 13.23 | 189,700 | -0.06(-0.45%) |
Mar 17, 2004 | 13.16 | 13.29 | 13.16 | 13.29 | 224,300 | +0.13(+0.99%) |
Mar 16, 2004 | 13.10 | 13.22 | 13.01 | 13.16 | 212,700 | +0.08(+0.61%) |
Mar 15, 2004 | 13.15 | 13.30 | 12.99 | 13.08 | 377,100 | -0.20(-1.51%) |
Mar 12, 2004 | 13.32 | 13.40 | 12.98 | 13.28 | 302,400 | -0.03(-0.23%) |
Mar 11, 2004 | 13.30 | 13.37 | 12.83 | 13.31 | 461,200 | +0.01(+0.08%) |
Mar 10, 2004 | 13.56 | 13.59 | 13.27 | 13.30 | 446,900 | -0.18(-1.34%) |
Mar 09, 2004 | 13.48 | 13.65 | 13.45 | 13.48 | 373,400 | +0.01(+0.07%) |
Mar 08, 2004 | 13.44 | 13.54 | 13.38 | 13.47 | 444,000 | +0.10(+0.75%) |
Mar 05, 2004 | 13.35 | 13.50 | 13.30 | 13.37 | 466,200 | +0.08(+0.60%) |
Mar 04, 2004 | 13.25 | 13.35 | 13.19 | 13.29 | 252,100 | +0.07(+0.53%) |
Mar 03, 2004 | 13.20 | 13.28 | 13.10 | 13.22 | 336,200 | +0.02(+0.15%) |
Mar 02, 2004 | 13.25 | 13.33 | 13.16 | 13.20 | 360,800 | -0.05(-0.38%) |
Mar 01, 2004 | 13.14 | 13.25 | 13.00 | 13.25 | 467,700 | +0.20(+1.53%) |
Feb 27, 2004 | 12.99 | 13.11 | 12.87 | 13.05 | 384,000 | +0.26(+2.03%) |
Feb 26, 2004 | 12.62 | 12.83 | 12.56 | 12.79 | 318,000 | +0.20(+1.59%) |
Feb 25, 2004 | 12.60 | 12.60 | 12.45 | 12.59 | 320,900 | +0.01(+0.08%) |
Feb 24, 2004 | 12.71 | 12.74 | 12.50 | 12.58 | 414,100 | -0.13(-1.02%) |
Feb 23, 2004 | 12.75 | 12.99 | 12.70 | 12.71 | 322,100 | -0.07(-0.55%) |
Feb 20, 2004 | 12.88 | 12.88 | 12.60 | 12.78 | 421,700 | -0.01(-0.08%) |
Feb 19, 2004 | 13.00 | 13.13 | 12.71 | 12.79 | 586,700 | -0.21(-1.62%) |
Feb 18, 2004 | 13.00 | 13.10 | 12.85 | 13.00 | 592,200 | +0.08(+0.62%) |
Feb 17, 2004 | 12.73 | 12.95 | 12.61 | 12.92 | 372,800 | +0.29(+2.30%) |
Feb 13, 2004 | 12.80 | 12.80 | 12.50 | 12.63 | 385,200 | -0.17(-1.33%) |
Feb 12, 2004 | 12.78 | 12.86 | 12.67 | 12.80 | 373,800 | +0.05(+0.39%) |
Feb 11, 2004 | 13.00 | 13.00 | 12.45 | 12.75 | 723,200 | -0.29(-2.22%) |
Feb 10, 2004 | 12.88 | 13.13 | 12.76 | 13.04 | 1,083,100 | +0.33(+2.60%) |
Feb 09, 2004 | 12.44 | 12.90 | 12.06 | 12.71 | 1,380,000 | +0.73(+6.09%) |
Feb 06, 2004 | 11.19 | 12.09 | 11.03 | 11.98 | 976,300 | +0.74(+6.58%) |
Feb 05, 2004 | 11.55 | 11.63 | 11.05 | 11.24 | 1,736,600 | -0.52(-4.42%) |
Feb 04, 2004 | 12.25 | 12.25 | 11.70 | 11.76 | 989,700 | -0.52(-4.23%) |
Feb 03, 2004 | 12.56 | 12.59 | 12.15 | 12.28 | 445,100 | -0.27(-2.15%) |
Feb 02, 2004 | 12.70 | 12.74 | 12.07 | 12.55 | 811,300 | -0.15(-1.18%) |
Jan 30, 2004 | 12.38 | 12.71 | 12.25 | 12.70 | 1,066,200 | +0.51(+4.18%) |
Jan 29, 2004 | 12.35 | 12.52 | 10.95 | 12.19 | 2,726,100 | -0.19(-1.53%) |
Jan 28, 2004 | 13.00 | 13.04 | 12.37 | 12.38 | 1,271,000 | -0.66(-5.06%) |
Jan 27, 2004 | 13.15 | 13.21 | 12.90 | 13.04 | 617,800 | -0.15(-1.14%) |
Jan 26, 2004 | 13.47 | 13.48 | 13.10 | 13.19 | 511,000 | -0.31(-2.30%) |
Jan 23, 2004 | 13.51 | 13.60 | 13.35 | 13.50 | 323,700 | +0.01(+0.07%) |
Jan 22, 2004 | 13.70 | 13.85 | 13.27 | 13.49 | 540,300 | -0.16(-1.17%) |
Jan 21, 2004 | 13.65 | 13.84 | 13.55 | 13.65 | 484,700 | +0.10(+0.74%) |
Jan 20, 2004 | 13.30 | 13.59 | 12.86 | 13.55 | 741,300 | +0.21(+1.57%) |
Jan 16, 2004 | 13.11 | 13.45 | 12.36 | 13.34 | 1,761,200 | +0.18(+1.37%) |
Jan 15, 2004 | 14.02 | 14.06 | 12.00 | 13.16 | 3,022,300 | -0.89(-6.33%) |
Jan 14, 2004 | 14.11 | 14.27 | 14.00 | 14.05 | 633,800 | -0.40(-2.77%) |
Jan 13, 2004 | 14.42 | 14.65 | 14.30 | 14.45 | 602,800 | -0.05(-0.34%) |
Jan 12, 2004 | 14.25 | 14.61 | 14.20 | 14.50 | 571,700 | +0.28(+1.97%) |
Jan 09, 2004 | 13.98 | 14.28 | 13.80 | 14.22 | 655,100 | +0.24(+1.72%) |
Jan 08, 2004 | 13.75 | 14.30 | 13.50 | 13.98 | 1,449,200 | -0.74(-5.03%) |
Jan 07, 2004 | 14.94 | 14.94 | 14.67 | 14.72 | 389,800 | -0.23(-1.54%) |
Jan 06, 2004 | 14.97 | 14.97 | 14.80 | 14.95 | 412,000 | -0.01(-0.07%) |
Jan 05, 2004 | 14.84 | 15.01 | 14.79 | 14.96 | 459,400 | +0.24(+1.63%) |
Jan 02, 2004 | 14.67 | 14.88 | 14.50 | 14.72 | 391,000 | +0.26(+1.80%) |
Dec 31, 2003 | 14.61 | 14.64 | 14.45 | 14.46 | 273,400 | -0.09(-0.62%) |
Dec 30, 2003 | 14.45 | 14.73 | 14.42 | 14.55 | 415,900 | +0.20(+1.39%) |
Dec 29, 2003 | 13.96 | 14.45 | 13.87 | 14.35 | 601,100 | +0.39(+2.79%) |
Dec 26, 2003 | 13.72 | 14.00 | 13.70 | 13.96 | 260,500 | +0.26(+1.90%) |
Dec 24, 2003 | 13.57 | 13.70 | 13.55 | 13.70 | 310,000 | +0.15(+1.11%) |
Dec 23, 2003 | 13.57 | 13.58 | 13.45 | 13.55 | 379,700 | -0.02(-0.15%) |
Dec 22, 2003 | 13.58 | 13.58 | 13.50 | 13.57 | 340,600 | +0.01(+0.07%) |
Dec 19, 2003 | 13.54 | 13.58 | 13.40 | 13.56 | 415,000 | +0.03(+0.22%) |
Dec 18, 2003 | 13.10 | 13.53 | 13.10 | 13.53 | 660,400 | +0.41(+3.13%) |
Dec 17, 2003 | 13.19 | 13.19 | 13.19 | 13.12 | 477,400 | -0.07(-0.53%) |
Dec 16, 2003 | 13.30 | 13.30 | 13.07 | 13.19 | 767,300 | -0.16(-1.20%) |
Dec 15, 2003 | 13.54 | 13.55 | 13.26 | 13.35 | 618,800 | -0.17(-1.26%) |
Dec 12, 2003 | 13.42 | 13.53 | 13.35 | 13.52 | 345,900 | +0.16(+1.20%) |
Dec 11, 2003 | 13.28 | 13.45 | 13.17 | 13.36 | 644,400 | -0.08(-0.60%) |
Dec 10, 2003 | 13.50 | 13.55 | 13.33 | 13.44 | 679,100 | -0.13(-0.96%) |
Dec 09, 2003 | 13.67 | 13.67 | 13.29 | 13.57 | 891,100 | -0.10(-0.73%) |
Dec 08, 2003 | 13.50 | 13.70 | 13.35 | 13.67 | 1,369,800 | +0.43(+3.25%) |
Dec 05, 2003 | 13.24 | 13.25 | 13.10 | 13.24 | 461,500 | +0.00(+0.00%) |
Dec 04, 2003 | 13.41 | 13.41 | 13.10 | 13.24 | 703,100 | -0.19(-1.41%) |
Dec 03, 2003 | 13.48 | 13.49 | 13.38 | 13.43 | 459,800 | -0.02(-0.15%) |
Dec 02, 2003 | 13.19 | 13.46 | 13.19 | 13.45 | 507,000 | +0.26(+1.97%) |
Dec 01, 2003 | 13.03 | 13.22 | 13.03 | 13.19 | 728,300 | +0.16(+1.23%) |
Nov 28, 2003 | 12.86 | 13.20 | 12.86 | 13.03 | 451,000 | +0.10(+0.77%) |
Nov 26, 2003 | 12.66 | 12.95 | 12.60 | 12.93 | 367,000 | +0.35(+2.78%) |
Nov 25, 2003 | 12.36 | 12.56 | 12.42 | 12.58 | 605,700 | +0.22(+1.78%) |
Nov 24, 2003 | 12.48 | 12.50 | 12.30 | 12.36 | 711,200 | -0.14(-1.12%) |
Nov 21, 2003 | 12.49 | 12.49 | 12.44 | 12.50 | 399,600 | +0.01(+0.08%) |
Nov 20, 2003 | 12.50 | 12.51 | 12.46 | 12.49 | 514,500 | +0.03(+0.24%) |
Nov 19, 2003 | 12.70 | 12.70 | 12.42 | 12.46 | 1,168,900 | -0.37(-2.88%) |
Nov 18, 2003 | 12.89 | 12.90 | 12.81 | 12.83 | 251,200 | -0.10(-0.77%) |
Nov 17, 2003 | 13.00 | 13.00 | 12.81 | 12.93 | 354,200 | -0.13(-1.00%) |
Nov 14, 2003 | 13.16 | 13.16 | 13.05 | 13.06 | 379,100 | -0.15(-1.14%) |
Nov 13, 2003 | 13.30 | 13.30 | 13.14 | 13.21 | 294,200 | -0.06(-0.45%) |
Nov 12, 2003 | 13.07 | 13.30 | 13.07 | 13.27 | 323,300 | +0.04(+0.30%) |
Nov 11, 2003 | 13.37 | 13.37 | 12.96 | 13.23 | 468,100 | -0.19(-1.42%) |
Nov 10, 2003 | 13.55 | 13.60 | 13.33 | 13.42 | 437,400 | +0.12(+0.90%) |
Nov 07, 2003 | 13.03 | 13.30 | 13.03 | 13.30 | 322,900 | +0.27(+2.07%) |
Nov 06, 2003 | 12.81 | 13.04 | 12.80 | 13.03 | 324,900 | +0.22(+1.72%) |
Nov 05, 2003 | 12.74 | 12.83 | 12.76 | 12.81 | 255,100 | -0.06(-0.47%) |
Nov 04, 2003 | 12.74 | 13.01 | 12.74 | 12.87 | 334,900 | +0.17(+1.34%) |