Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.99 | 13.08 | 12.84 | 12.92 | 1,417,317 | -0.07(-0.57%) |
Apr 29, 2004 | 13.06 | 13.16 | 12.93 | 13.00 | 3,299,883 | -0.15(-1.13%) |
Apr 28, 2004 | 13.10 | 13.28 | 13.05 | 13.14 | 1,659,674 | -0.02(-0.17%) |
Apr 27, 2004 | 13.22 | 13.51 | 13.17 | 13.17 | 1,905,890 | -0.05(-0.39%) |
Apr 26, 2004 | 13.64 | 13.64 | 13.02 | 13.22 | 3,216,759 | -0.42(-3.05%) |
Apr 23, 2004 | 13.63 | 13.67 | 13.54 | 13.63 | 1,923,251 | +0.03(+0.25%) |
Apr 22, 2004 | 13.28 | 13.68 | 13.12 | 13.60 | 1,680,367 | +0.32(+2.40%) |
Apr 21, 2004 | 13.31 | 13.38 | 13.03 | 13.28 | 1,804,527 | -0.13(-0.98%) |
Apr 20, 2004 | 13.57 | 13.65 | 13.39 | 13.41 | 1,724,560 | -0.15(-1.13%) |
Apr 19, 2004 | 13.54 | 13.57 | 13.26 | 13.57 | 1,160,053 | -0.05(-0.34%) |
Apr 16, 2004 | 13.26 | 13.68 | 13.17 | 13.61 | 1,604,258 | +0.41(+3.11%) |
Apr 15, 2004 | 13.22 | 13.29 | 13.10 | 13.20 | 1,446,077 | -0.06(-0.47%) |
Apr 14, 2004 | 13.23 | 13.29 | 13.00 | 13.26 | 1,713,336 | -0.11(-0.81%) |
Apr 13, 2004 | 13.73 | 13.74 | 13.21 | 13.37 | 2,588,419 | -0.35(-2.58%) |
Apr 12, 2004 | 13.61 | 13.74 | 13.55 | 13.73 | 1,187,761 | +0.09(+0.63%) |
Apr 08, 2004 | 13.85 | 13.95 | 13.55 | 13.64 | 1,404,515 | -0.10(-0.71%) |
Apr 07, 2004 | 13.69 | 13.88 | 13.63 | 13.74 | 1,744,376 | +0.10(+0.71%) |
Apr 06, 2004 | 13.67 | 13.69 | 13.61 | 13.64 | 2,017,072 | -0.05(-0.33%) |
Apr 05, 2004 | 13.69 | 13.74 | 13.61 | 13.69 | 2,605,254 | +0.03(+0.21%) |
Apr 02, 2004 | 13.60 | 13.85 | 13.60 | 13.66 | 3,148,892 | -0.08(-0.58%) |
Apr 01, 2004 | 13.86 | 14.00 | 13.59 | 13.74 | 4,482,910 | -0.40(-2.82%) |
Mar 31, 2004 | 14.20 | 14.26 | 14.06 | 14.14 | 2,167,187 | -0.01(-0.08%) |
Mar 30, 2004 | 14.12 | 14.19 | 13.99 | 14.15 | 2,722,574 | +0.03(+0.20%) |
Mar 29, 2004 | 13.99 | 14.20 | 13.97 | 14.12 | 1,769,279 | +0.13(+0.94%) |
Mar 26, 2004 | 14.20 | 14.24 | 13.91 | 13.99 | 2,529,495 | -0.21(-1.49%) |
Mar 25, 2004 | 14.00 | 14.26 | 13.97 | 14.20 | 1,974,809 | +0.21(+1.47%) |
Mar 24, 2004 | 14.23 | 14.26 | 13.97 | 13.99 | 2,506,873 | -0.24(-1.68%) |
Mar 23, 2004 | 13.93 | 14.31 | 13.93 | 14.23 | 3,398,439 | +0.30(+2.17%) |
Mar 22, 2004 | 13.86 | 14.17 | 13.70 | 13.93 | 3,352,142 | +0.07(+0.54%) |
Mar 19, 2004 | 13.83 | 14.10 | 13.75 | 13.86 | 1,824,695 | +0.03(+0.21%) |
Mar 18, 2004 | 14.47 | 14.47 | 13.43 | 13.83 | 4,244,060 | -0.42(-2.96%) |
Mar 17, 2004 | 13.89 | 14.27 | 13.89 | 14.25 | 4,693,701 | +0.38(+2.71%) |
Mar 16, 2004 | 13.85 | 13.93 | 13.69 | 13.87 | 2,500,209 | +0.03(+0.25%) |
Mar 15, 2004 | 14.11 | 14.25 | 13.76 | 13.84 | 2,569,128 | -0.16(-1.14%) |
Mar 12, 2004 | 13.85 | 14.02 | 13.68 | 14.00 | 1,656,342 | +0.14(+1.03%) |
Mar 11, 2004 | 13.86 | 14.12 | 13.79 | 13.86 | 2,549,662 | -0.04(-0.29%) |
Mar 10, 2004 | 14.27 | 14.29 | 13.89 | 13.90 | 2,185,951 | -0.36(-2.56%) |
Mar 09, 2004 | 14.32 | 14.35 | 14.12 | 14.26 | 1,718,422 | -0.09(-0.64%) |
Mar 08, 2004 | 14.42 | 14.60 | 14.31 | 14.35 | 2,052,672 | -0.11(-0.79%) |
Mar 05, 2004 | 14.28 | 14.57 | 14.22 | 14.47 | 3,056,824 | +0.25(+1.76%) |
Mar 04, 2004 | 14.17 | 14.34 | 14.08 | 14.22 | 4,216,352 | +0.19(+1.34%) |
Mar 03, 2004 | 14.13 | 14.13 | 13.94 | 14.03 | 2,167,888 | -0.12(-0.85%) |
Mar 02, 2004 | 14.07 | 14.23 | 14.00 | 14.15 | 3,179,757 | +0.11(+0.81%) |
Mar 01, 2004 | 13.91 | 14.14 | 13.77 | 14.03 | 2,568,953 | +0.12(+0.86%) |
Feb 27, 2004 | 13.53 | 14.07 | 13.46 | 13.91 | 6,422,821 | +0.57(+4.27%) |
Feb 26, 2004 | 13.80 | 14.54 | 13.25 | 13.34 | 11,025,332 | +0.72(+5.69%) |
Feb 25, 2004 | 12.43 | 12.65 | 12.40 | 12.62 | 1,727,366 | +0.20(+1.61%) |
Feb 24, 2004 | 12.61 | 12.66 | 12.33 | 12.43 | 1,262,818 | -0.18(-1.45%) |
Feb 23, 2004 | 12.56 | 12.68 | 12.49 | 12.61 | 1,074,825 | +0.05(+0.41%) |
Feb 20, 2004 | 12.63 | 12.74 | 12.48 | 12.56 | 1,876,428 | -0.02(-0.14%) |
Feb 19, 2004 | 12.80 | 12.82 | 12.55 | 12.57 | 1,696,677 | -0.23(-1.78%) |
Feb 18, 2004 | 12.77 | 12.83 | 12.70 | 12.80 | 1,607,765 | +0.05(+0.40%) |
Feb 17, 2004 | 12.61 | 12.82 | 12.57 | 12.75 | 1,376,105 | +0.10(+0.77%) |
Feb 13, 2004 | 12.63 | 12.76 | 12.56 | 12.65 | 1,283,512 | -0.01(-0.05%) |
Feb 12, 2004 | 12.60 | 12.70 | 12.55 | 12.66 | 2,034,784 | +0.09(+0.68%) |
Feb 11, 2004 | 12.60 | 12.72 | 12.49 | 12.57 | 2,270,478 | -0.06(-0.50%) |
Feb 10, 2004 | 12.47 | 12.70 | 12.45 | 12.64 | 1,645,294 | +0.09(+0.73%) |
Feb 09, 2004 | 12.52 | 12.57 | 12.38 | 12.55 | 1,085,347 | +0.03(+0.23%) |
Feb 06, 2004 | 12.55 | 12.62 | 12.35 | 12.52 | 1,623,724 | +0.00(+0.00%) |
Feb 05, 2004 | 12.48 | 12.70 | 12.43 | 12.52 | 2,501,787 | +0.03(+0.23%) |
Feb 04, 2004 | 12.41 | 12.62 | 12.12 | 12.49 | 3,795,471 | +0.08(+0.64%) |
Feb 03, 2004 | 11.97 | 12.66 | 11.88 | 12.41 | 7,662,491 | +0.57(+4.82%) |