Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.04 | 13.23 | 13.03 | 13.06 | 7,001,795 | +0.03(+0.22%) |
Apr 29, 2004 | 13.19 | 13.30 | 13.00 | 13.03 | 7,100,661 | -0.12(-0.88%) |
Apr 28, 2004 | 13.50 | 13.50 | 13.11 | 13.15 | 5,936,321 | -0.35(-2.57%) |
Apr 27, 2004 | 13.48 | 13.57 | 13.42 | 13.49 | 6,007,562 | +0.10(+0.77%) |
Apr 26, 2004 | 13.73 | 13.85 | 13.21 | 13.39 | 7,299,847 | -0.35(-2.55%) |
Apr 23, 2004 | 13.76 | 13.80 | 13.67 | 13.74 | 6,194,875 | -0.19(-1.33%) |
Apr 22, 2004 | 13.82 | 14.06 | 13.41 | 13.93 | 14,751,629 | -0.09(-0.62%) |
Apr 21, 2004 | 13.62 | 14.32 | 13.59 | 14.01 | 16,701,324 | +0.47(+3.44%) |
Apr 20, 2004 | 13.62 | 13.89 | 13.49 | 13.55 | 16,623,540 | +0.46(+3.50%) |
Apr 19, 2004 | 12.97 | 13.21 | 12.90 | 13.09 | 4,649,609 | +0.07(+0.54%) |
Apr 16, 2004 | 13.00 | 13.07 | 12.93 | 13.02 | 4,559,951 | +0.03(+0.25%) |
Apr 15, 2004 | 12.67 | 12.99 | 12.59 | 12.99 | 12,540,714 | +0.42(+3.35%) |
Apr 14, 2004 | 12.77 | 12.77 | 12.50 | 12.57 | 7,161,241 | -0.23(-1.77%) |
Apr 13, 2004 | 12.91 | 12.91 | 12.63 | 12.79 | 5,585,201 | -0.12(-0.89%) |
Apr 12, 2004 | 12.90 | 12.95 | 12.79 | 12.91 | 3,365,563 | +0.07(+0.51%) |
Apr 08, 2004 | 13.00 | 13.00 | 12.76 | 12.84 | 4,240,090 | -0.05(-0.42%) |
Apr 07, 2004 | 13.00 | 13.04 | 12.86 | 12.90 | 4,317,632 | -0.10(-0.79%) |
Apr 06, 2004 | 12.94 | 13.00 | 12.84 | 13.00 | 3,630,901 | -0.03(-0.22%) |
Apr 05, 2004 | 12.88 | 13.04 | 12.78 | 13.03 | 5,659,108 | +0.16(+1.22%) |
Apr 02, 2004 | 12.82 | 12.89 | 12.75 | 12.87 | 5,780,994 | +0.13(+1.04%) |
Apr 01, 2004 | 12.75 | 12.79 | 12.68 | 12.74 | 5,092,567 | -0.01(-0.07%) |
Mar 31, 2004 | 12.67 | 12.79 | 12.61 | 12.75 | 5,262,190 | +0.03(+0.23%) |
Mar 30, 2004 | 12.74 | 12.74 | 12.60 | 12.72 | 3,631,628 | -0.02(-0.19%) |
Mar 29, 2004 | 12.59 | 12.81 | 12.53 | 12.74 | 5,560,727 | +0.12(+0.92%) |
Mar 26, 2004 | 12.52 | 12.65 | 12.42 | 12.63 | 5,051,615 | +0.05(+0.39%) |
Mar 25, 2004 | 12.58 | 12.61 | 12.35 | 12.58 | 6,097,705 | +0.30(+2.45%) |
Mar 24, 2004 | 12.24 | 12.32 | 12.18 | 12.28 | 5,239,412 | +0.01(+0.10%) |
Mar 23, 2004 | 12.20 | 12.39 | 12.15 | 12.26 | 6,513,766 | +0.07(+0.57%) |
Mar 22, 2004 | 12.41 | 12.46 | 12.11 | 12.19 | 7,391,686 | -0.25(-1.99%) |
Mar 19, 2004 | 12.58 | 12.67 | 12.42 | 12.44 | 7,246,295 | -0.02(-0.20%) |
Mar 18, 2004 | 12.26 | 12.54 | 12.25 | 12.47 | 6,604,635 | +0.18(+1.48%) |
Mar 17, 2004 | 12.33 | 12.36 | 12.20 | 12.29 | 5,260,979 | -0.02(-0.13%) |
Mar 16, 2004 | 12.19 | 12.33 | 12.16 | 12.30 | 6,819,087 | +0.19(+1.53%) |
Mar 15, 2004 | 12.17 | 12.22 | 12.07 | 12.12 | 6,788,555 | -0.07(-0.54%) |
Mar 12, 2004 | 12.05 | 12.24 | 12.02 | 12.18 | 4,154,067 | +0.17(+1.41%) |
Mar 11, 2004 | 12.13 | 12.15 | 11.98 | 12.01 | 7,398,229 | -0.14(-1.15%) |
Mar 10, 2004 | 12.29 | 12.33 | 12.14 | 12.15 | 11,210,627 | -0.15(-1.24%) |
Mar 09, 2004 | 12.17 | 12.33 | 12.17 | 12.31 | 7,196,862 | +0.11(+0.88%) |
Mar 08, 2004 | 12.37 | 12.38 | 12.17 | 12.20 | 4,586,606 | -0.17(-1.40%) |
Mar 05, 2004 | 12.24 | 12.45 | 12.17 | 12.37 | 4,209,801 | +0.14(+1.11%) |
Mar 04, 2004 | 12.18 | 12.25 | 12.12 | 12.24 | 4,455,269 | +0.16(+1.33%) |
Mar 03, 2004 | 12.13 | 12.15 | 11.98 | 12.07 | 5,892,703 | -0.04(-0.31%) |
Mar 02, 2004 | 12.05 | 12.21 | 12.03 | 12.11 | 5,751,189 | -0.02(-0.17%) |
Mar 01, 2004 | 12.01 | 12.16 | 11.97 | 12.13 | 5,515,171 | +0.12(+0.96%) |
Feb 27, 2004 | 11.96 | 12.08 | 11.94 | 12.02 | 5,313,077 | +0.07(+0.62%) |
Feb 26, 2004 | 11.98 | 12.01 | 11.93 | 11.94 | 4,090,580 | -0.04(-0.31%) |
Feb 25, 2004 | 12.01 | 12.04 | 11.89 | 11.98 | 6,063,538 | +0.00(+0.00%) |
Feb 24, 2004 | 11.93 | 12.06 | 11.93 | 11.98 | 7,151,064 | +0.03(+0.24%) |
Feb 23, 2004 | 12.11 | 12.17 | 11.88 | 11.95 | 7,705,246 | -0.19(-1.56%) |
Feb 20, 2004 | 12.48 | 12.48 | 12.09 | 12.14 | 11,593,006 | -0.24(-1.93%) |
Feb 19, 2004 | 12.61 | 12.65 | 12.35 | 12.38 | 6,904,383 | -0.20(-1.57%) |
Feb 18, 2004 | 12.67 | 12.72 | 12.55 | 12.58 | 4,330,233 | -0.09(-0.72%) |
Feb 17, 2004 | 12.77 | 12.77 | 12.55 | 12.67 | 5,385,288 | +0.00(+0.03%) |
Feb 13, 2004 | 12.72 | 12.81 | 12.60 | 12.67 | 5,222,208 | -0.07(-0.58%) |
Feb 12, 2004 | 12.67 | 12.84 | 12.60 | 12.74 | 7,992,152 | +0.07(+0.55%) |
Feb 11, 2004 | 12.59 | 12.69 | 12.50 | 12.67 | 6,107,640 | +0.10(+0.82%) |
Feb 10, 2004 | 12.28 | 12.63 | 12.25 | 12.57 | 6,705,682 | +0.25(+2.01%) |
Feb 09, 2004 | 12.22 | 12.36 | 12.19 | 12.32 | 5,368,326 | +0.03(+0.27%) |
Feb 06, 2004 | 12.26 | 12.31 | 12.18 | 12.29 | 12,303,726 | -0.00(-0.03%) |
Feb 05, 2004 | 12.47 | 12.48 | 12.26 | 12.29 | 9,331,447 | -0.12(-0.96%) |
Feb 04, 2004 | 12.24 | 12.41 | 12.19 | 12.41 | 8,919,263 | +0.13(+1.04%) |
Feb 03, 2004 | 12.10 | 12.35 | 12.06 | 12.28 | 6,151,257 | +0.13(+1.09%) |