Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.83 | 13.04 | 12.67 | 12.84 | 10,531,992 | +0.07(+0.52%) |
Apr 29, 2004 | 13.10 | 13.29 | 12.74 | 12.77 | 10,069,356 | -0.25(-1.93%) |
Apr 28, 2004 | 13.38 | 13.38 | 12.92 | 13.02 | 8,120,773 | -0.40(-2.97%) |
Apr 27, 2004 | 13.40 | 13.60 | 13.32 | 13.42 | 8,265,446 | +0.16(+1.24%) |
Apr 26, 2004 | 13.48 | 13.48 | 13.17 | 13.26 | 10,193,362 | -0.18(-1.32%) |
Apr 23, 2004 | 13.96 | 13.96 | 13.34 | 13.44 | 16,364,492 | -0.69(-4.88%) |
Apr 22, 2004 | 13.63 | 14.14 | 13.51 | 14.12 | 13,586,556 | +0.63(+4.66%) |
Apr 21, 2004 | 13.49 | 13.55 | 13.31 | 13.50 | 9,584,993 | -0.06(-0.46%) |
Apr 20, 2004 | 13.87 | 14.05 | 13.56 | 13.56 | 6,046,595 | -0.30(-2.14%) |
Apr 19, 2004 | 13.70 | 13.87 | 13.70 | 13.85 | 5,010,566 | +0.02(+0.15%) |
Apr 16, 2004 | 13.76 | 13.84 | 13.59 | 13.83 | 8,641,703 | +0.18(+1.30%) |
Apr 15, 2004 | 13.71 | 13.82 | 13.57 | 13.66 | 8,216,692 | -0.04(-0.28%) |
Apr 14, 2004 | 13.63 | 13.91 | 13.59 | 13.69 | 8,322,150 | -0.05(-0.38%) |
Apr 13, 2004 | 13.95 | 13.95 | 13.71 | 13.75 | 8,359,245 | -0.17(-1.22%) |
Apr 12, 2004 | 13.84 | 14.02 | 13.84 | 13.92 | 9,737,615 | +0.08(+0.56%) |
Apr 08, 2004 | 13.78 | 13.95 | 13.77 | 13.84 | 10,115,991 | +0.10(+0.71%) |
Apr 07, 2004 | 13.74 | 13.86 | 13.55 | 13.74 | 14,853,638 | -0.02(-0.16%) |
Apr 06, 2004 | 13.49 | 13.79 | 13.46 | 13.76 | 15,875,359 | +0.23(+1.70%) |
Apr 05, 2004 | 13.23 | 13.53 | 13.21 | 13.53 | 7,859,513 | +0.29(+2.19%) |
Apr 02, 2004 | 13.17 | 13.27 | 12.98 | 13.24 | 13,560,589 | +0.19(+1.49%) |
Apr 01, 2004 | 13.10 | 13.17 | 12.99 | 13.05 | 7,689,403 | -0.03(-0.23%) |
Mar 31, 2004 | 13.19 | 13.19 | 12.99 | 13.08 | 7,756,176 | -0.12(-0.90%) |
Mar 30, 2004 | 13.41 | 13.41 | 13.03 | 13.20 | 8,408,530 | +0.02(+0.11%) |
Mar 29, 2004 | 12.99 | 13.19 | 12.98 | 13.18 | 10,808,620 | +0.31(+2.39%) |
Mar 26, 2004 | 12.63 | 12.96 | 12.57 | 12.88 | 8,208,213 | +0.25(+1.96%) |
Mar 25, 2004 | 12.50 | 12.64 | 12.45 | 12.63 | 13,249,515 | +0.18(+1.44%) |
Mar 24, 2004 | 12.44 | 12.53 | 12.34 | 12.45 | 10,524,573 | -0.01(-0.08%) |
Mar 23, 2004 | 12.31 | 12.61 | 12.31 | 12.46 | 9,684,091 | +0.20(+1.63%) |
Mar 22, 2004 | 12.33 | 12.41 | 12.13 | 12.26 | 8,263,326 | -0.23(-1.86%) |
Mar 19, 2004 | 12.51 | 12.66 | 12.40 | 12.49 | 9,500,202 | +0.01(+0.06%) |
Mar 18, 2004 | 12.51 | 12.55 | 12.34 | 12.48 | 6,415,962 | -0.06(-0.48%) |
Mar 17, 2004 | 12.27 | 12.57 | 12.26 | 12.54 | 8,932,109 | +0.32(+2.59%) |
Mar 16, 2004 | 12.17 | 12.33 | 12.11 | 12.23 | 8,454,634 | +0.20(+1.63%) |
Mar 15, 2004 | 12.14 | 12.19 | 11.98 | 12.03 | 8,136,141 | -0.16(-1.33%) |
Mar 12, 2004 | 11.84 | 12.22 | 11.84 | 12.19 | 11,975,014 | +0.51(+4.33%) |
Mar 11, 2004 | 11.92 | 11.97 | 11.66 | 11.69 | 14,301,443 | -0.35(-2.92%) |
Mar 10, 2004 | 12.59 | 12.60 | 12.02 | 12.04 | 13,865,304 | -0.55(-4.38%) |
Mar 09, 2004 | 12.54 | 12.64 | 12.44 | 12.59 | 11,984,023 | +0.16(+1.31%) |
Mar 08, 2004 | 12.42 | 12.55 | 12.39 | 12.43 | 6,250,091 | +0.01(+0.05%) |
Mar 05, 2004 | 12.12 | 12.45 | 12.12 | 12.42 | 8,032,803 | +0.17(+1.42%) |
Mar 04, 2004 | 12.27 | 12.27 | 12.07 | 12.25 | 7,695,763 | -0.03(-0.25%) |
Mar 03, 2004 | 12.26 | 12.30 | 12.16 | 12.28 | 7,364,021 | +0.02(+0.17%) |
Mar 02, 2004 | 12.33 | 12.45 | 12.22 | 12.26 | 6,340,181 | -0.07(-0.55%) |
Mar 01, 2004 | 12.28 | 12.44 | 12.23 | 12.32 | 8,189,135 | +0.20(+1.68%) |
Feb 27, 2004 | 12.15 | 12.39 | 12.12 | 12.12 | 12,369,818 | -0.28(-2.24%) |
Feb 26, 2004 | 12.26 | 12.44 | 12.21 | 12.40 | 8,690,457 | +0.15(+1.19%) |
Feb 25, 2004 | 12.21 | 12.29 | 12.17 | 12.25 | 9,381,496 | +0.06(+0.53%) |
Feb 24, 2004 | 12.29 | 12.39 | 12.16 | 12.19 | 7,778,963 | -0.15(-1.22%) |
Feb 23, 2004 | 12.41 | 12.42 | 12.21 | 12.34 | 6,567,524 | +0.01(+0.11%) |
Feb 20, 2004 | 12.56 | 12.56 | 12.21 | 12.33 | 7,987,229 | -0.17(-1.37%) |
Feb 19, 2004 | 12.64 | 12.74 | 12.50 | 12.50 | 7,986,169 | -0.08(-0.63%) |
Feb 18, 2004 | 12.64 | 12.71 | 12.55 | 12.58 | 9,036,506 | -0.07(-0.52%) |
Feb 17, 2004 | 12.66 | 12.79 | 12.49 | 12.64 | 26,939,940 | +0.56(+4.67%) |
Feb 13, 2004 | 12.26 | 12.32 | 12.03 | 12.08 | 7,666,616 | -0.14(-1.16%) |
Feb 12, 2004 | 12.16 | 12.29 | 12.13 | 12.22 | 8,376,203 | +0.05(+0.40%) |
Feb 11, 2004 | 11.53 | 12.22 | 11.47 | 12.17 | 16,080,445 | +0.64(+5.56%) |
Feb 10, 2004 | 11.62 | 11.62 | 11.41 | 11.53 | 10,029,611 | +0.01(+0.10%) |
Feb 09, 2004 | 11.81 | 11.81 | 11.50 | 11.52 | 15,183,790 | -0.18(-1.56%) |
Feb 06, 2004 | 11.62 | 11.73 | 11.46 | 11.70 | 10,442,963 | +0.12(+1.03%) |
Feb 05, 2004 | 11.47 | 11.69 | 11.32 | 11.58 | 10,217,739 | +0.07(+0.64%) |
Feb 04, 2004 | 11.54 | 11.60 | 11.37 | 11.51 | 12,917,244 | -0.18(-1.55%) |
Feb 03, 2004 | 11.76 | 11.76 | 11.64 | 11.69 | 6,468,956 | -0.10(-0.85%) |