Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.70 | 13.72 | 13.50 | 13.55 | 383,122 | -0.08(-0.57%) |
Apr 29, 2004 | 13.82 | 13.83 | 13.53 | 13.63 | 251,080 | -0.19(-1.35%) |
Apr 28, 2004 | 13.99 | 13.99 | 13.77 | 13.82 | 184,558 | -0.23(-1.62%) |
Apr 27, 2004 | 14.06 | 14.16 | 13.99 | 14.04 | 154,549 | +0.01(+0.10%) |
Apr 26, 2004 | 14.15 | 14.15 | 13.99 | 14.03 | 243,577 | -0.07(-0.47%) |
Apr 23, 2004 | 14.07 | 14.12 | 13.98 | 14.10 | 197,562 | -0.01(-0.07%) |
Apr 22, 2004 | 13.88 | 14.14 | 13.85 | 14.11 | 329,605 | +0.23(+1.66%) |
Apr 21, 2004 | 13.82 | 13.88 | 13.73 | 13.88 | 261,583 | +0.12(+0.87%) |
Apr 20, 2004 | 14.02 | 14.04 | 13.76 | 13.76 | 202,564 | -0.25(-1.81%) |
Apr 19, 2004 | 13.97 | 14.01 | 13.86 | 14.01 | 89,528 | +0.04(+0.32%) |
Apr 16, 2004 | 13.92 | 13.97 | 13.82 | 13.97 | 170,554 | +0.08(+0.56%) |
Apr 15, 2004 | 13.87 | 14.00 | 13.78 | 13.89 | 209,066 | +0.03(+0.19%) |
Apr 14, 2004 | 13.84 | 13.98 | 13.80 | 13.86 | 367,117 | -0.07(-0.52%) |
Apr 13, 2004 | 14.23 | 14.25 | 13.91 | 13.93 | 267,585 | -0.25(-1.79%) |
Apr 12, 2004 | 14.24 | 14.25 | 14.14 | 14.19 | 2,415,270 | -0.00(-0.03%) |
Apr 08, 2004 | 14.33 | 14.33 | 14.15 | 14.19 | 135,043 | -0.01(-0.04%) |
Apr 07, 2004 | 14.22 | 14.28 | 14.16 | 14.20 | 165,552 | -0.11(-0.75%) |
Apr 06, 2004 | 14.29 | 14.31 | 14.23 | 14.31 | 146,546 | -0.00(-0.01%) |
Apr 05, 2004 | 14.23 | 14.33 | 14.23 | 14.31 | 255,581 | +0.05(+0.32%) |
Apr 02, 2004 | 14.30 | 14.34 | 14.20 | 14.26 | 499,159 | +0.12(+0.85%) |
Apr 01, 2004 | 14.06 | 14.17 | 14.06 | 14.14 | 334,606 | +0.09(+0.64%) |
Mar 31, 2004 | 14.02 | 14.08 | 13.95 | 14.05 | 147,046 | +0.07(+0.50%) |
Mar 30, 2004 | 13.93 | 14.01 | 13.88 | 13.98 | 192,561 | +0.10(+0.75%) |
Mar 29, 2004 | 13.86 | 13.95 | 13.84 | 13.88 | 453,144 | +0.09(+0.68%) |
Mar 26, 2004 | 13.70 | 13.82 | 13.70 | 13.78 | 196,562 | -0.01(-0.09%) |
Mar 25, 2004 | 13.64 | 13.90 | 13.61 | 13.80 | 1,239,895 | +0.23(+1.66%) |
Mar 24, 2004 | 13.62 | 13.64 | 13.50 | 13.57 | 149,047 | -0.04(-0.31%) |
Mar 23, 2004 | 13.66 | 13.67 | 13.53 | 13.61 | 272,586 | +0.03(+0.19%) |
Mar 22, 2004 | 13.70 | 13.71 | 13.51 | 13.59 | 234,074 | -0.21(-1.52%) |
Mar 19, 2004 | 13.89 | 13.92 | 13.76 | 13.80 | 236,075 | -0.08(-0.55%) |
Mar 18, 2004 | 13.80 | 13.93 | 13.75 | 13.87 | 284,090 | -0.04(-0.32%) |
Mar 17, 2004 | 13.81 | 13.93 | 13.81 | 13.92 | 288,592 | +0.23(+1.67%) |
Mar 16, 2004 | 13.79 | 13.80 | 13.60 | 13.69 | 6,060,432 | +0.01(+0.04%) |
Mar 15, 2004 | 13.85 | 13.86 | 13.64 | 13.68 | 832,765 | -0.21(-1.48%) |
Mar 12, 2004 | 13.79 | 13.89 | 13.74 | 13.89 | 192,561 | +0.19(+1.36%) |
Mar 11, 2004 | 13.76 | 13.89 | 13.67 | 13.70 | 236,575 | -0.16(-1.18%) |
Mar 10, 2004 | 14.07 | 14.10 | 13.84 | 13.87 | 249,079 | -0.21(-1.49%) |
Mar 09, 2004 | 14.22 | 14.22 | 14.02 | 14.08 | 202,564 | -0.13(-0.93%) |
Mar 08, 2004 | 14.38 | 14.39 | 14.20 | 14.21 | 528,668 | -0.13(-0.88%) |
Mar 05, 2004 | 14.26 | 14.42 | 14.22 | 14.33 | 327,104 | +0.04(+0.28%) |
Mar 04, 2004 | 14.24 | 14.29 | 14.19 | 14.29 | 185,559 | +0.05(+0.35%) |
Mar 03, 2004 | 14.22 | 14.24 | 14.12 | 14.24 | 231,073 | +0.02(+0.14%) |
Mar 02, 2004 | 14.28 | 14.31 | 14.19 | 14.22 | 175,055 | -0.05(-0.36%) |
Mar 01, 2004 | 14.14 | 14.28 | 14.12 | 14.28 | 294,093 | +0.18(+1.25%) |
Feb 27, 2004 | 14.06 | 14.12 | 14.00 | 14.10 | 382,621 | +0.07(+0.51%) |
Feb 26, 2004 | 13.95 | 14.03 | 13.87 | 14.03 | 216,068 | +0.08(+0.59%) |
Feb 25, 2004 | 13.86 | 13.95 | 13.83 | 13.95 | 181,557 | +0.12(+0.87%) |
Feb 24, 2004 | 13.86 | 13.90 | 13.75 | 13.83 | 320,102 | -0.00(-0.03%) |
Feb 23, 2004 | 14.01 | 14.01 | 13.82 | 13.83 | 113,536 | -0.15(-1.04%) |
Feb 20, 2004 | 14.08 | 14.09 | 13.87 | 13.98 | 282,590 | -0.09(-0.63%) |
Feb 19, 2004 | 14.21 | 14.21 | 14.06 | 14.06 | 209,566 | -0.08(-0.58%) |
Feb 18, 2004 | 14.19 | 14.20 | 14.09 | 14.15 | 251,080 | -0.01(-0.07%) |
Feb 17, 2004 | 14.13 | 14.17 | 14.08 | 14.16 | 323,103 | +0.14(+1.00%) |
Feb 13, 2004 | 14.17 | 14.17 | 13.97 | 14.02 | 236,575 | -0.11(-0.78%) |
Feb 12, 2004 | 14.14 | 14.16 | 14.08 | 14.13 | 302,096 | -0.03(-0.18%) |
Feb 11, 2004 | 14.00 | 14.15 | 13.94 | 14.15 | 297,094 | +0.18(+1.26%) |
Feb 10, 2004 | 13.94 | 13.99 | 13.90 | 13.98 | 455,145 | +0.03(+0.21%) |
Feb 09, 2004 | 13.94 | 14.04 | 13.92 | 13.95 | 276,588 | +0.04(+0.26%) |
Feb 06, 2004 | 13.75 | 13.91 | 13.72 | 13.91 | 141,044 | +0.21(+1.55%) |
Feb 05, 2004 | 13.70 | 13.72 | 13.64 | 13.70 | 1,838,586 | +0.05(+0.38%) |
Feb 04, 2004 | 13.74 | 13.74 | 13.62 | 13.65 | 532,669 | -0.18(-1.29%) |
Feb 03, 2004 | 13.81 | 13.84 | 13.74 | 13.82 | 358,114 | +0.03(+0.20%) |