Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.96 | 13.03 | 12.78 | 12.80 | 6,100,513 | -0.28(-2.13%) |
Apr 29, 2004 | 13.34 | 13.34 | 13.04 | 13.08 | 6,905,751 | -0.45(-3.29%) |
Apr 28, 2004 | 13.89 | 13.89 | 13.50 | 13.52 | 5,091,182 | -0.40(-2.86%) |
Apr 27, 2004 | 14.06 | 14.07 | 13.92 | 13.92 | 1,150,340 | -0.07(-0.53%) |
Apr 26, 2004 | 14.20 | 14.20 | 13.99 | 13.99 | 2,138,643 | -0.20(-1.42%) |
Apr 23, 2004 | 14.15 | 14.28 | 14.15 | 14.20 | 1,643,873 | +0.11(+0.75%) |
Apr 22, 2004 | 13.97 | 14.10 | 13.93 | 14.09 | 5,076,339 | -0.00(-0.03%) |
Apr 21, 2004 | 14.18 | 14.18 | 14.08 | 14.10 | 1,403,909 | -0.11(-0.74%) |
Apr 20, 2004 | 14.39 | 14.39 | 14.16 | 14.20 | 4,071,956 | -0.13(-0.88%) |
Apr 19, 2004 | 14.30 | 14.33 | 14.26 | 14.33 | 1,491,731 | +0.02(+0.17%) |
Apr 16, 2004 | 14.24 | 14.33 | 14.18 | 14.30 | 1,885,073 | +0.11(+0.74%) |
Apr 15, 2004 | 14.32 | 14.32 | 14.11 | 14.20 | 1,397,725 | -0.12(-0.83%) |
Apr 14, 2004 | 14.42 | 14.42 | 14.30 | 14.32 | 3,193,739 | -0.21(-1.47%) |
Apr 13, 2004 | 14.71 | 14.71 | 14.50 | 14.53 | 2,113,904 | -0.17(-1.17%) |
Apr 12, 2004 | 14.70 | 14.75 | 14.67 | 14.70 | 1,441,017 | +0.11(+0.77%) |
Apr 08, 2004 | 14.72 | 14.72 | 14.55 | 14.59 | 1,103,336 | +0.01(+0.08%) |
Apr 07, 2004 | 14.71 | 14.71 | 14.51 | 14.58 | 2,661,862 | -0.05(-0.36%) |
Apr 06, 2004 | 14.55 | 14.63 | 14.55 | 14.63 | 992,013 | +0.08(+0.56%) |
Apr 05, 2004 | 14.57 | 14.57 | 14.52 | 14.55 | 1,617,897 | +0.10(+0.70%) |
Apr 02, 2004 | 14.47 | 14.48 | 14.42 | 14.45 | 5,499,367 | +0.14(+1.00%) |
Apr 01, 2004 | 14.22 | 14.31 | 14.22 | 14.30 | 2,266,046 | +0.12(+0.81%) |
Mar 31, 2004 | 14.14 | 14.19 | 14.11 | 14.19 | 2,437,978 | +0.17(+1.24%) |
Mar 30, 2004 | 13.94 | 14.03 | 13.93 | 14.01 | 2,872,139 | +0.17(+1.23%) |
Mar 29, 2004 | 13.87 | 13.88 | 13.84 | 13.84 | 1,417,515 | +0.18(+1.28%) |
Mar 26, 2004 | 13.70 | 13.73 | 13.67 | 13.67 | 2,616,095 | -0.03(-0.18%) |
Mar 25, 2004 | 13.60 | 13.70 | 13.58 | 13.69 | 2,369,947 | +0.13(+0.98%) |
Mar 24, 2004 | 13.60 | 13.63 | 13.55 | 13.56 | 1,222,081 | +0.01(+0.08%) |
Mar 23, 2004 | 13.50 | 13.57 | 13.50 | 13.55 | 1,793,540 | +0.13(+1.01%) |
Mar 22, 2004 | 13.73 | 13.73 | 13.34 | 13.42 | 4,581,569 | -0.22(-1.60%) |
Mar 19, 2004 | 13.87 | 13.87 | 13.63 | 13.63 | 3,332,275 | -0.18(-1.32%) |
Mar 18, 2004 | 13.77 | 13.82 | 13.70 | 13.82 | 1,632,740 | +0.08(+0.59%) |
Mar 17, 2004 | 13.70 | 13.76 | 13.67 | 13.74 | 5,359,595 | +0.19(+1.37%) |
Mar 16, 2004 | 13.45 | 13.55 | 13.44 | 13.55 | 3,238,269 | +0.17(+1.24%) |
Mar 15, 2004 | 13.53 | 13.56 | 13.38 | 13.38 | 2,924,090 | -0.25(-1.87%) |
Mar 12, 2004 | 13.54 | 13.67 | 13.54 | 13.64 | 2,467,665 | +0.11(+0.84%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.53 | 13.53 | 5,266,825 | -0.30(-2.16%) |
Mar 10, 2004 | 14.16 | 14.16 | 13.80 | 13.82 | 5,320,013 | -0.32(-2.29%) |
Mar 09, 2004 | 14.29 | 14.29 | 14.07 | 14.15 | 1,575,842 | -0.09(-0.65%) |
Mar 08, 2004 | 14.44 | 14.47 | 14.24 | 14.24 | 1,864,045 | -0.14(-0.96%) |
Mar 05, 2004 | 14.33 | 14.40 | 14.27 | 14.38 | 1,433,595 | +0.05(+0.37%) |
Mar 04, 2004 | 14.27 | 14.33 | 14.25 | 14.33 | 1,151,577 | +0.10(+0.68%) |
Mar 03, 2004 | 14.23 | 14.24 | 14.13 | 14.23 | 2,799,160 | -0.09(-0.62%) |
Mar 02, 2004 | 14.45 | 14.45 | 14.32 | 14.32 | 1,505,337 | -0.11(-0.80%) |
Mar 01, 2004 | 14.22 | 14.45 | 14.21 | 14.43 | 2,045,873 | +0.32(+2.28%) |
Feb 27, 2004 | 14.07 | 14.14 | 14.03 | 14.11 | 2,903,062 | +0.20(+1.42%) |
Feb 26, 2004 | 13.92 | 13.92 | 13.86 | 13.91 | 1,979,079 | +0.07(+0.50%) |
Feb 25, 2004 | 13.74 | 13.85 | 13.72 | 13.84 | 1,034,069 | +0.15(+1.09%) |
Feb 24, 2004 | 13.74 | 13.74 | 13.66 | 13.70 | 1,306,192 | -0.07(-0.53%) |
Feb 23, 2004 | 13.97 | 13.99 | 13.75 | 13.77 | 1,880,125 | -0.12(-0.87%) |
Feb 20, 2004 | 13.91 | 13.92 | 13.77 | 13.89 | 3,887,654 | -0.16(-1.12%) |
Feb 19, 2004 | 14.17 | 14.21 | 14.05 | 14.05 | 1,672,322 | -0.12(-0.87%) |
Feb 18, 2004 | 14.38 | 14.38 | 14.16 | 14.17 | 1,229,503 | -0.20(-1.36%) |
Feb 17, 2004 | 14.28 | 14.37 | 14.21 | 14.37 | 4,610,018 | +0.28(+2.01%) |
Feb 13, 2004 | 14.23 | 14.24 | 14.07 | 14.08 | 1,343,300 | +0.01(+0.07%) |
Feb 12, 2004 | 14.15 | 14.15 | 14.04 | 14.07 | 3,517,814 | -0.01(-0.05%) |
Feb 11, 2004 | 13.91 | 14.10 | 13.87 | 14.08 | 4,110,301 | +0.22(+1.55%) |
Feb 10, 2004 | 13.88 | 13.90 | 13.83 | 13.87 | 914,087 | -0.01(-0.09%) |
Feb 09, 2004 | 13.82 | 13.95 | 13.74 | 13.88 | 1,212,186 | +0.20(+1.44%) |
Feb 06, 2004 | 13.52 | 13.72 | 13.50 | 13.68 | 2,567,855 | +0.30(+2.28%) |
Feb 05, 2004 | 13.34 | 13.40 | 13.32 | 13.38 | 2,424,372 | -0.00(-0.03%) |
Feb 04, 2004 | 13.43 | 13.45 | 13.38 | 13.38 | 1,557,288 | -0.12(-0.90%) |
Feb 03, 2004 | 13.59 | 13.59 | 13.48 | 13.50 | 1,293,823 | -0.08(-0.56%) |