Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.15 | 13.20 | 12.95 | 13.12 | 5,230,412 | +0.13(+0.97%) |
Apr 29, 2004 | 12.56 | 13.30 | 12.56 | 12.99 | 12,295,225 | +0.18(+1.43%) |
Apr 28, 2004 | 12.82 | 12.87 | 12.70 | 12.81 | 4,835,815 | -0.21(-1.62%) |
Apr 27, 2004 | 12.96 | 13.16 | 12.96 | 13.02 | 2,307,770 | -0.01(-0.11%) |
Apr 26, 2004 | 12.92 | 13.05 | 12.92 | 13.04 | 4,836,545 | -0.02(-0.13%) |
Apr 23, 2004 | 12.99 | 13.05 | 12.93 | 13.05 | 1,822,730 | -0.12(-0.94%) |
Apr 22, 2004 | 12.94 | 13.25 | 12.93 | 13.18 | 5,739,887 | +0.25(+1.97%) |
Apr 21, 2004 | 12.86 | 13.00 | 12.85 | 12.92 | 3,195,795 | -0.02(-0.17%) |
Apr 20, 2004 | 13.02 | 13.08 | 12.89 | 12.94 | 4,083,820 | -0.32(-2.38%) |
Apr 19, 2004 | 13.25 | 13.29 | 13.17 | 13.26 | 2,208,574 | -0.07(-0.51%) |
Apr 16, 2004 | 13.20 | 13.38 | 13.18 | 13.33 | 5,654,549 | +0.01(+0.04%) |
Apr 15, 2004 | 13.12 | 13.41 | 13.12 | 13.32 | 5,377,018 | +0.44(+3.38%) |
Apr 14, 2004 | 12.82 | 12.95 | 12.79 | 12.88 | 2,624,323 | -0.13(-0.99%) |
Apr 13, 2004 | 13.07 | 13.11 | 12.98 | 13.01 | 1,453,297 | -0.08(-0.59%) |
Apr 12, 2004 | 13.08 | 13.14 | 13.00 | 13.09 | 1,233,388 | -0.04(-0.33%) |
Apr 08, 2004 | 13.21 | 13.24 | 13.02 | 13.13 | 2,227,173 | -0.18(-1.34%) |
Apr 07, 2004 | 13.27 | 13.43 | 13.26 | 13.31 | 3,108,634 | +0.20(+1.51%) |
Apr 06, 2004 | 13.15 | 13.19 | 13.08 | 13.12 | 2,085,673 | +0.16(+1.21%) |
Apr 05, 2004 | 12.83 | 12.98 | 12.82 | 12.96 | 3,665,154 | +0.07(+0.53%) |
Apr 02, 2004 | 12.90 | 12.96 | 12.86 | 12.89 | 3,860,264 | -0.19(-1.45%) |
Apr 01, 2004 | 12.81 | 13.12 | 12.81 | 13.08 | 5,505,754 | +0.27(+2.08%) |
Mar 31, 2004 | 12.79 | 12.90 | 12.79 | 12.81 | 3,728,610 | -0.01(-0.08%) |
Mar 30, 2004 | 12.87 | 12.88 | 12.72 | 12.82 | 3,220,959 | -0.03(-0.26%) |
Mar 29, 2004 | 12.81 | 12.91 | 12.79 | 12.86 | 3,319,426 | +0.13(+1.03%) |
Mar 26, 2004 | 12.68 | 12.78 | 12.61 | 12.73 | 3,045,542 | +0.02(+0.15%) |
Mar 25, 2004 | 12.63 | 12.77 | 12.61 | 12.71 | 4,091,479 | -0.06(-0.49%) |
Mar 24, 2004 | 12.81 | 12.96 | 12.77 | 12.77 | 3,694,694 | -0.16(-1.27%) |
Mar 23, 2004 | 13.11 | 13.11 | 12.89 | 12.93 | 2,975,521 | -0.06(-0.44%) |
Mar 22, 2004 | 13.03 | 13.13 | 12.93 | 12.99 | 3,709,646 | -0.12(-0.88%) |
Mar 19, 2004 | 13.30 | 13.37 | 13.07 | 13.11 | 3,640,719 | -0.19(-1.44%) |
Mar 18, 2004 | 13.30 | 13.38 | 13.18 | 13.30 | 4,160,406 | +0.04(+0.27%) |
Mar 17, 2004 | 13.33 | 13.35 | 13.23 | 13.26 | 3,568,510 | -0.17(-1.29%) |
Mar 16, 2004 | 13.48 | 13.53 | 13.35 | 13.44 | 4,284,401 | +0.15(+1.09%) |
Mar 15, 2004 | 13.32 | 13.42 | 13.29 | 13.29 | 4,016,717 | -0.04(-0.31%) |
Mar 12, 2004 | 13.36 | 13.39 | 13.25 | 13.33 | 3,953,990 | +0.10(+0.75%) |
Mar 11, 2004 | 13.39 | 13.47 | 13.23 | 13.23 | 5,894,516 | -0.30(-2.21%) |
Mar 10, 2004 | 13.79 | 13.80 | 13.53 | 13.53 | 7,740,951 | -0.41(-2.95%) |
Mar 09, 2004 | 13.83 | 14.04 | 13.78 | 13.94 | 11,640,967 | +0.38(+2.81%) |
Mar 08, 2004 | 13.68 | 13.77 | 13.56 | 13.56 | 4,698,326 | -0.12(-0.88%) |
Mar 05, 2004 | 13.55 | 13.70 | 13.53 | 13.68 | 5,179,720 | +0.21(+1.57%) |
Mar 04, 2004 | 13.50 | 13.53 | 13.38 | 13.47 | 8,084,856 | +0.08(+0.57%) |
Mar 03, 2004 | 13.29 | 13.41 | 13.19 | 13.39 | 4,433,195 | +0.02(+0.14%) |
Mar 02, 2004 | 13.48 | 13.51 | 13.37 | 13.38 | 3,399,658 | -0.21(-1.55%) |
Mar 01, 2004 | 13.43 | 13.63 | 13.41 | 13.59 | 3,611,179 | +0.26(+1.91%) |
Feb 27, 2004 | 13.23 | 13.33 | 13.16 | 13.33 | 3,647,284 | +0.07(+0.50%) |
Feb 26, 2004 | 13.30 | 13.31 | 13.20 | 13.27 | 2,097,343 | -0.06(-0.45%) |
Feb 25, 2004 | 13.36 | 13.40 | 13.28 | 13.33 | 3,910,592 | +0.12(+0.93%) |
Feb 24, 2004 | 13.13 | 13.30 | 13.13 | 13.20 | 1,339,148 | +0.08(+0.63%) |
Feb 23, 2004 | 13.22 | 13.22 | 13.09 | 13.12 | 2,203,468 | -0.10(-0.73%) |
Feb 20, 2004 | 13.32 | 13.32 | 13.16 | 13.22 | 1,646,219 | -0.10(-0.72%) |
Feb 19, 2004 | 13.34 | 13.43 | 13.29 | 13.31 | 2,899,665 | +0.03(+0.23%) |
Feb 18, 2004 | 13.43 | 13.44 | 13.27 | 13.28 | 1,989,759 | -0.25(-1.84%) |
Feb 17, 2004 | 13.55 | 13.58 | 13.50 | 13.53 | 1,806,319 | +0.01(+0.04%) |
Feb 13, 2004 | 13.65 | 13.68 | 13.52 | 13.53 | 2,131,989 | +0.13(+1.00%) |
Feb 12, 2004 | 13.41 | 13.60 | 13.38 | 13.39 | 6,655,993 | -0.26(-1.93%) |
Feb 11, 2004 | 13.53 | 13.67 | 13.39 | 13.66 | 4,212,192 | -0.12(-0.90%) |
Feb 10, 2004 | 13.71 | 13.85 | 13.68 | 13.78 | 2,734,460 | +0.04(+0.26%) |
Feb 09, 2004 | 13.60 | 13.81 | 13.60 | 13.74 | 2,891,277 | +0.24(+1.75%) |
Feb 06, 2004 | 13.60 | 13.64 | 13.39 | 13.51 | 2,406,967 | +0.06(+0.43%) |
Feb 05, 2004 | 13.49 | 13.53 | 13.45 | 13.45 | 2,107,919 | -0.01(-0.10%) |
Feb 04, 2004 | 13.25 | 13.49 | 13.25 | 13.46 | 4,682,645 | +0.14(+1.03%) |
Feb 03, 2004 | 13.33 | 13.35 | 13.26 | 13.33 | 2,147,671 | -0.11(-0.82%) |