Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.48 | 14.58 | 14.28 | 14.29 | 4,706,714 | -0.07(-0.50%) |
Apr 29, 2004 | 14.63 | 14.73 | 14.30 | 14.36 | 5,656,252 | -0.27(-1.82%) |
Apr 28, 2004 | 14.89 | 14.92 | 14.63 | 14.63 | 5,069,492 | -0.35(-2.34%) |
Apr 27, 2004 | 14.96 | 15.18 | 14.89 | 14.98 | 10,027,764 | +0.18(+1.18%) |
Apr 26, 2004 | 14.93 | 15.09 | 14.77 | 14.80 | 7,145,721 | -0.13(-0.87%) |
Apr 23, 2004 | 14.61 | 14.96 | 14.51 | 14.93 | 8,368,074 | +0.26(+1.77%) |
Apr 22, 2004 | 14.39 | 14.76 | 14.39 | 14.67 | 9,364,288 | +0.28(+1.94%) |
Apr 21, 2004 | 14.20 | 14.39 | 14.13 | 14.39 | 4,317,133 | +0.26(+1.84%) |
Apr 20, 2004 | 14.27 | 14.49 | 14.13 | 14.13 | 3,768,113 | -0.06(-0.46%) |
Apr 19, 2004 | 14.35 | 14.44 | 14.17 | 14.20 | 4,789,745 | -0.19(-1.31%) |
Apr 16, 2004 | 14.48 | 14.48 | 14.29 | 14.39 | 3,690,320 | +0.16(+1.14%) |
Apr 15, 2004 | 14.15 | 14.30 | 14.10 | 14.22 | 3,451,241 | +0.14(+0.97%) |
Apr 14, 2004 | 14.09 | 14.28 | 14.05 | 14.09 | 5,418,868 | -0.11(-0.78%) |
Apr 13, 2004 | 14.50 | 14.50 | 14.16 | 14.20 | 4,727,356 | -0.23(-1.62%) |
Apr 12, 2004 | 14.28 | 14.44 | 14.18 | 14.43 | 6,149,199 | +0.27(+1.93%) |
Apr 08, 2004 | 14.50 | 14.53 | 14.05 | 14.16 | 8,190,305 | -0.34(-2.33%) |
Apr 07, 2004 | 14.51 | 14.56 | 14.37 | 14.50 | 6,173,384 | -0.11(-0.76%) |
Apr 06, 2004 | 14.31 | 14.63 | 14.29 | 14.61 | 5,986,989 | +0.18(+1.26%) |
Apr 05, 2004 | 14.29 | 14.48 | 14.22 | 14.42 | 5,603,415 | +0.13(+0.91%) |
Apr 02, 2004 | 14.22 | 14.37 | 14.22 | 14.29 | 6,299,085 | +0.14(+1.01%) |
Apr 01, 2004 | 14.28 | 14.39 | 14.13 | 14.15 | 10,663,511 | -0.08(-0.55%) |
Mar 31, 2004 | 14.01 | 14.27 | 13.99 | 14.23 | 6,696,061 | +0.25(+1.81%) |
Mar 30, 2004 | 13.92 | 14.02 | 13.80 | 13.98 | 5,009,722 | +0.06(+0.42%) |
Mar 29, 2004 | 13.72 | 13.94 | 13.68 | 13.92 | 5,758,539 | +0.23(+1.71%) |
Mar 26, 2004 | 13.63 | 13.79 | 13.60 | 13.68 | 4,605,198 | +0.04(+0.29%) |
Mar 25, 2004 | 13.35 | 13.66 | 13.31 | 13.65 | 5,272,370 | +0.30(+2.24%) |
Mar 24, 2004 | 13.24 | 13.43 | 13.24 | 13.35 | 3,474,502 | +0.12(+0.93%) |
Mar 23, 2004 | 13.31 | 13.41 | 13.18 | 13.22 | 3,861,465 | -0.06(-0.44%) |
Mar 22, 2004 | 13.40 | 13.57 | 13.24 | 13.28 | 5,614,968 | -0.11(-0.82%) |
Mar 19, 2004 | 13.48 | 13.57 | 13.35 | 13.39 | 3,433,834 | -0.16(-1.15%) |
Mar 18, 2004 | 13.34 | 13.70 | 13.33 | 13.55 | 3,732,221 | +0.18(+1.31%) |
Mar 17, 2004 | 13.34 | 13.46 | 13.31 | 13.37 | 3,063,662 | +0.05(+0.34%) |
Mar 16, 2004 | 13.47 | 13.51 | 13.31 | 13.33 | 3,816,330 | +0.00(+0.00%) |
Mar 15, 2004 | 13.60 | 13.60 | 13.32 | 13.33 | 4,739,988 | -0.29(-2.14%) |
Mar 12, 2004 | 13.42 | 13.64 | 13.37 | 13.62 | 4,075,126 | +0.26(+1.94%) |
Mar 11, 2004 | 13.44 | 13.66 | 13.31 | 13.36 | 4,196,823 | -0.12(-0.87%) |
Mar 10, 2004 | 13.71 | 13.78 | 13.44 | 13.48 | 4,561,449 | -0.31(-2.26%) |
Mar 09, 2004 | 13.96 | 14.02 | 13.75 | 13.79 | 4,991,853 | -0.16(-1.16%) |
Mar 08, 2004 | 13.97 | 14.09 | 13.89 | 13.95 | 6,714,855 | -0.08(-0.60%) |
Mar 05, 2004 | 13.74 | 14.15 | 13.72 | 14.03 | 10,382,993 | +0.06(+0.46%) |
Mar 04, 2004 | 13.73 | 14.01 | 13.52 | 13.97 | 11,296,485 | +0.29(+2.14%) |
Mar 03, 2004 | 13.48 | 13.76 | 13.35 | 13.68 | 6,306,326 | +0.19(+1.40%) |
Mar 02, 2004 | 13.49 | 13.63 | 13.29 | 13.49 | 7,009,082 | +0.04(+0.29%) |
Mar 01, 2004 | 13.60 | 13.70 | 13.33 | 13.45 | 10,226,483 | -0.05(-0.39%) |
Feb 27, 2004 | 13.69 | 14.22 | 13.49 | 13.50 | 12,944,620 | -0.18(-1.33%) |
Feb 26, 2004 | 13.50 | 13.75 | 13.44 | 13.68 | 7,133,397 | +0.02(+0.14%) |
Feb 25, 2004 | 13.22 | 13.70 | 13.21 | 13.66 | 7,258,174 | +0.45(+3.44%) |
Feb 24, 2004 | 13.24 | 13.35 | 13.16 | 13.21 | 5,415,479 | -0.06(-0.49%) |
Feb 23, 2004 | 13.32 | 13.39 | 13.28 | 13.28 | 5,560,128 | -0.02(-0.15%) |
Feb 20, 2004 | 13.45 | 13.45 | 13.24 | 13.29 | 4,564,838 | -0.06(-0.44%) |
Feb 19, 2004 | 13.57 | 13.69 | 13.31 | 13.35 | 6,481,014 | -0.15(-1.11%) |
Feb 18, 2004 | 13.57 | 13.71 | 13.41 | 13.50 | 8,657,989 | +0.14(+1.02%) |
Feb 17, 2004 | 13.21 | 13.41 | 13.21 | 13.37 | 5,584,775 | +0.25(+1.93%) |
Feb 13, 2004 | 13.16 | 13.24 | 13.07 | 13.11 | 6,592,851 | -0.03(-0.25%) |
Feb 12, 2004 | 13.23 | 13.33 | 13.07 | 13.15 | 6,540,475 | -0.08(-0.64%) |
Feb 11, 2004 | 13.04 | 13.30 | 13.02 | 13.23 | 7,620,490 | +0.20(+1.54%) |
Feb 10, 2004 | 13.06 | 13.15 | 12.96 | 13.03 | 8,714,369 | -0.03(-0.25%) |
Feb 09, 2004 | 13.15 | 13.23 | 13.04 | 13.06 | 7,806,115 | -0.06(-0.49%) |
Feb 06, 2004 | 13.31 | 13.46 | 13.11 | 13.13 | 10,097,854 | -0.24(-1.80%) |
Feb 05, 2004 | 13.24 | 13.50 | 13.08 | 13.37 | 25,406,616 | +1.10(+8.94%) |
Feb 04, 2004 | 12.63 | 12.69 | 12.25 | 12.27 | 16,202,534 | -0.19(-1.56%) |
Feb 03, 2004 | 12.30 | 12.53 | 12.28 | 12.46 | 13,493,177 | +0.19(+1.59%) |