Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.29 | 10.37 | 10.21 | 10.36 | 5,640,257 | +0.12(+1.21%) |
Apr 29, 2004 | 10.21 | 10.47 | 10.10 | 10.24 | 10,008,758 | -0.07(-0.72%) |
Apr 28, 2004 | 10.60 | 10.65 | 10.21 | 10.31 | 9,422,370 | -0.37(-3.44%) |
Apr 27, 2004 | 10.74 | 10.83 | 10.63 | 10.68 | 5,011,276 | -0.05(-0.42%) |
Apr 26, 2004 | 10.83 | 11.03 | 10.64 | 10.72 | 4,850,824 | -0.12(-1.07%) |
Apr 23, 2004 | 11.05 | 11.05 | 10.73 | 10.84 | 5,377,435 | -0.15(-1.35%) |
Apr 22, 2004 | 10.95 | 11.14 | 10.86 | 10.99 | 8,755,878 | +0.13(+1.18%) |
Apr 21, 2004 | 11.16 | 11.45 | 10.60 | 10.86 | 20,712,806 | -1.11(-9.29%) |
Apr 20, 2004 | 12.26 | 12.27 | 11.88 | 11.97 | 4,705,377 | -0.32(-2.59%) |
Apr 19, 2004 | 12.19 | 12.38 | 12.10 | 12.29 | 3,515,419 | +0.10(+0.81%) |
Apr 16, 2004 | 11.99 | 12.38 | 11.99 | 12.19 | 6,071,274 | +0.22(+1.83%) |
Apr 15, 2004 | 11.79 | 11.98 | 11.37 | 11.97 | 7,586,007 | +0.17(+1.47%) |
Apr 14, 2004 | 11.82 | 12.05 | 11.56 | 11.80 | 10,003,433 | -0.33(-2.73%) |
Apr 13, 2004 | 12.42 | 12.42 | 12.02 | 12.13 | 6,510,520 | -0.38(-3.04%) |
Apr 12, 2004 | 12.81 | 12.89 | 12.31 | 12.51 | 5,791,996 | -0.30(-2.36%) |
Apr 08, 2004 | 13.08 | 13.09 | 12.64 | 12.81 | 3,324,958 | -0.27(-2.08%) |
Apr 07, 2004 | 13.04 | 13.20 | 12.99 | 13.08 | 2,514,471 | +0.02(+0.19%) |
Apr 06, 2004 | 12.71 | 13.09 | 12.69 | 13.06 | 5,395,586 | +0.24(+1.84%) |
Apr 05, 2004 | 13.12 | 13.33 | 12.54 | 12.82 | 9,710,603 | -0.25(-1.90%) |
Apr 02, 2004 | 14.10 | 14.10 | 13.00 | 13.07 | 13,219,730 | -1.02(-7.27%) |
Apr 01, 2004 | 14.13 | 14.26 | 13.95 | 14.09 | 2,945,247 | -0.07(-0.50%) |
Mar 31, 2004 | 14.01 | 14.17 | 14.00 | 14.16 | 4,613,655 | +0.16(+1.12%) |
Mar 30, 2004 | 13.88 | 14.07 | 13.82 | 14.01 | 2,745,831 | +0.13(+0.95%) |
Mar 29, 2004 | 13.74 | 13.95 | 13.74 | 13.88 | 2,853,283 | +0.14(+1.02%) |
Mar 26, 2004 | 13.57 | 13.87 | 13.55 | 13.73 | 4,233,460 | +0.28(+2.09%) |
Mar 25, 2004 | 13.33 | 13.51 | 13.20 | 13.45 | 2,366,120 | +0.21(+1.59%) |
Mar 24, 2004 | 13.35 | 13.42 | 13.23 | 13.24 | 3,105,456 | -0.10(-0.77%) |
Mar 23, 2004 | 13.28 | 13.41 | 13.26 | 13.35 | 2,529,476 | +0.21(+1.57%) |
Mar 22, 2004 | 13.15 | 13.24 | 12.95 | 13.14 | 3,083,676 | -0.01(-0.06%) |
Mar 19, 2004 | 13.29 | 13.43 | 13.15 | 13.15 | 2,169,850 | -0.09(-0.69%) |
Mar 18, 2004 | 13.17 | 13.33 | 12.91 | 13.24 | 2,576,425 | +0.01(+0.06%) |
Mar 17, 2004 | 13.33 | 13.41 | 13.21 | 13.23 | 2,319,412 | +0.01(+0.06%) |
Mar 16, 2004 | 13.25 | 13.42 | 13.16 | 13.22 | 3,147,082 | +0.06(+0.47%) |
Mar 15, 2004 | 13.35 | 13.37 | 13.10 | 13.16 | 2,907,251 | -0.29(-2.15%) |
Mar 12, 2004 | 13.31 | 13.48 | 13.26 | 13.45 | 2,730,827 | +0.17(+1.24%) |
Mar 11, 2004 | 13.55 | 13.61 | 13.26 | 13.28 | 3,127,237 | -0.26(-1.92%) |
Mar 10, 2004 | 13.76 | 13.77 | 13.54 | 13.54 | 3,263,004 | -0.13(-0.94%) |
Mar 09, 2004 | 13.82 | 13.90 | 13.57 | 13.67 | 2,394,435 | -0.11(-0.78%) |
Mar 08, 2004 | 13.74 | 13.91 | 13.67 | 13.78 | 2,937,260 | +0.12(+0.91%) |
Mar 05, 2004 | 13.33 | 13.87 | 13.33 | 13.66 | 4,446,669 | +0.33(+2.48%) |
Mar 04, 2004 | 13.52 | 13.56 | 13.24 | 13.33 | 4,491,925 | -0.19(-1.44%) |
Mar 03, 2004 | 13.64 | 13.64 | 13.21 | 13.52 | 7,241,145 | -0.14(-1.00%) |
Mar 02, 2004 | 14.23 | 14.32 | 13.61 | 13.66 | 7,487,510 | -0.74(-5.17%) |
Mar 01, 2004 | 14.70 | 14.70 | 14.20 | 14.40 | 4,158,679 | -0.11(-0.77%) |
Feb 27, 2004 | 14.19 | 14.63 | 14.10 | 14.51 | 10,142,346 | +0.57(+4.06%) |
Feb 26, 2004 | 13.89 | 14.06 | 13.84 | 13.95 | 3,206,616 | +0.10(+0.69%) |
Feb 25, 2004 | 13.88 | 13.91 | 13.79 | 13.85 | 4,804,600 | -0.02(-0.18%) |
Feb 24, 2004 | 13.68 | 13.94 | 13.55 | 13.88 | 6,568,118 | +0.24(+1.76%) |
Feb 23, 2004 | 13.74 | 13.74 | 13.54 | 13.64 | 2,389,836 | +0.00(+0.00%) |
Feb 20, 2004 | 13.71 | 13.85 | 13.55 | 13.64 | 3,727,177 | -0.08(-0.57%) |
Feb 19, 2004 | 13.76 | 14.00 | 13.68 | 13.71 | 4,156,259 | -0.02(-0.18%) |
Feb 18, 2004 | 13.84 | 13.84 | 13.53 | 13.74 | 3,362,228 | +3.47(+33.83%) |
Feb 17, 2004 | 10.20 | 10.42 | 10.08 | 10.27 | 4,351,318 | -3.16(-23.56%) |
Feb 12, 2004 | 13.51 | 13.51 | 13.30 | 13.43 | 4,199,659 | -0.02(-0.14%) |
Feb 11, 2004 | 13.15 | 13.45 | 13.15 | 13.45 | 3,123,849 | +0.32(+2.46%) |
Feb 10, 2004 | 13.04 | 13.19 | 13.02 | 13.13 | 3,131,593 | +0.11(+0.81%) |
Feb 09, 2004 | 13.00 | 13.05 | 12.97 | 13.02 | 3,000,586 | +0.02(+0.14%) |
Feb 06, 2004 | 12.62 | 13.05 | 12.59 | 13.00 | 5,278,696 | +0.45(+3.61%) |
Feb 05, 2004 | 12.62 | 12.72 | 12.39 | 12.55 | 5,111,871 | -0.07(-0.56%) |
Feb 04, 2004 | 12.86 | 12.89 | 12.57 | 12.62 | 5,382,275 | -0.24(-1.86%) |
Feb 03, 2004 | 12.88 | 12.92 | 12.80 | 12.86 | 3,846,971 | -0.02(-0.12%) |