Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.96 | 14.16 | 13.91 | 14.14 | 2,627,467 | +0.18(+1.25%) |
Apr 29, 2004 | 14.17 | 14.23 | 13.91 | 13.96 | 2,573,346 | -0.16(-1.16%) |
Apr 28, 2004 | 13.89 | 14.23 | 13.89 | 14.13 | 2,723,463 | +0.26(+1.87%) |
Apr 27, 2004 | 13.96 | 14.04 | 13.84 | 13.87 | 1,876,053 | -0.11(-0.78%) |
Apr 26, 2004 | 14.11 | 14.20 | 13.96 | 13.97 | 1,461,616 | -0.13(-0.94%) |
Apr 23, 2004 | 14.00 | 14.13 | 13.90 | 14.11 | 1,105,439 | +0.05(+0.34%) |
Apr 22, 2004 | 13.82 | 14.32 | 13.73 | 14.06 | 1,302,561 | +0.16(+1.17%) |
Apr 21, 2004 | 13.78 | 13.92 | 13.68 | 13.90 | 1,317,954 | +0.01(+0.09%) |
Apr 20, 2004 | 14.07 | 14.14 | 13.88 | 13.88 | 1,239,502 | -0.18(-1.29%) |
Apr 19, 2004 | 14.12 | 14.13 | 13.96 | 14.07 | 1,076,475 | -0.05(-0.39%) |
Apr 16, 2004 | 14.11 | 14.14 | 13.96 | 14.12 | 1,734,873 | +0.14(+1.04%) |
Apr 15, 2004 | 13.92 | 14.17 | 13.89 | 13.97 | 1,518,883 | +0.06(+0.43%) |
Apr 14, 2004 | 13.72 | 14.01 | 13.49 | 13.91 | 2,094,360 | +0.14(+1.01%) |
Apr 13, 2004 | 14.14 | 14.16 | 13.64 | 13.78 | 3,582,459 | -0.38(-2.69%) |
Apr 12, 2004 | 14.57 | 14.59 | 14.09 | 14.16 | 2,204,921 | -0.34(-2.38%) |
Apr 08, 2004 | 14.54 | 14.65 | 14.47 | 14.50 | 1,286,342 | -0.01(-0.08%) |
Apr 07, 2004 | 14.62 | 14.66 | 14.49 | 14.51 | 1,584,756 | -0.14(-0.95%) |
Apr 06, 2004 | 14.59 | 14.72 | 14.56 | 14.65 | 1,127,618 | +0.00(+0.00%) |
Apr 05, 2004 | 14.66 | 14.77 | 14.62 | 14.65 | 1,260,191 | +0.04(+0.29%) |
Apr 02, 2004 | 14.80 | 15.01 | 14.52 | 14.61 | 2,416,773 | -0.11(-0.78%) |
Apr 01, 2004 | 14.76 | 14.82 | 14.61 | 14.72 | 1,961,952 | +0.05(+0.33%) |
Mar 31, 2004 | 14.52 | 14.71 | 14.47 | 14.68 | 1,411,798 | +0.10(+0.66%) |
Mar 30, 2004 | 14.43 | 14.61 | 14.31 | 14.58 | 1,775,588 | +0.10(+0.71%) |
Mar 29, 2004 | 14.22 | 14.50 | 14.14 | 14.48 | 1,968,738 | +0.18(+1.27%) |
Mar 26, 2004 | 14.31 | 14.43 | 14.28 | 14.30 | 1,361,648 | +0.01(+0.08%) |
Mar 25, 2004 | 14.22 | 14.38 | 14.14 | 14.28 | 2,302,075 | +0.14(+0.98%) |
Mar 24, 2004 | 14.20 | 14.23 | 14.09 | 14.14 | 1,727,260 | -0.02(-0.13%) |
Mar 23, 2004 | 14.23 | 14.26 | 14.09 | 14.16 | 1,976,683 | +0.02(+0.17%) |
Mar 22, 2004 | 14.33 | 14.38 | 14.05 | 14.14 | 1,896,080 | -0.14(-0.97%) |
Mar 19, 2004 | 14.20 | 14.44 | 14.04 | 14.28 | 1,937,291 | -0.01(-0.04%) |
Mar 18, 2004 | 14.17 | 14.42 | 14.11 | 14.28 | 2,188,370 | +0.04(+0.25%) |
Mar 17, 2004 | 14.14 | 14.34 | 14.07 | 14.25 | 3,321,450 | +0.11(+0.77%) |
Mar 16, 2004 | 14.05 | 14.19 | 13.99 | 14.14 | 1,977,345 | +0.13(+0.95%) |
Mar 15, 2004 | 13.86 | 14.05 | 13.79 | 14.01 | 2,064,900 | +0.00(+0.00%) |
Mar 12, 2004 | 13.90 | 14.07 | 13.59 | 14.01 | 2,282,048 | +0.18(+1.31%) |
Mar 11, 2004 | 13.85 | 14.11 | 13.67 | 13.82 | 1,774,099 | -0.11(-0.78%) |
Mar 10, 2004 | 14.20 | 14.25 | 13.86 | 13.93 | 1,345,925 | -0.27(-1.91%) |
Mar 09, 2004 | 14.11 | 14.25 | 14.06 | 14.20 | 2,567,718 | +0.11(+0.77%) |
Mar 08, 2004 | 14.31 | 14.43 | 14.05 | 14.10 | 2,186,880 | -0.24(-1.64%) |
Mar 05, 2004 | 14.25 | 14.42 | 14.17 | 14.33 | 1,334,505 | +0.09(+0.64%) |
Mar 04, 2004 | 14.20 | 14.30 | 14.13 | 14.24 | 1,363,304 | -0.05(-0.38%) |
Mar 03, 2004 | 14.21 | 14.34 | 14.04 | 14.30 | 1,968,738 | +0.08(+0.60%) |
Mar 02, 2004 | 14.23 | 14.29 | 14.10 | 14.21 | 2,064,403 | -0.08(-0.55%) |
Mar 01, 2004 | 13.95 | 14.34 | 13.95 | 14.29 | 2,000,185 | +0.34(+2.43%) |
Feb 27, 2004 | 13.96 | 14.08 | 13.79 | 13.95 | 2,681,589 | -0.01(-0.04%) |
Feb 26, 2004 | 14.05 | 14.35 | 13.72 | 13.96 | 5,346,959 | +0.18(+1.32%) |
Feb 25, 2004 | 13.48 | 13.78 | 13.43 | 13.78 | 2,218,327 | +0.37(+2.75%) |
Feb 24, 2004 | 13.49 | 13.50 | 13.31 | 13.41 | 2,393,933 | -0.09(-0.67%) |
Feb 23, 2004 | 13.35 | 13.60 | 13.35 | 13.50 | 1,974,697 | +0.13(+0.95%) |
Feb 20, 2004 | 13.47 | 13.47 | 13.25 | 13.37 | 3,301,920 | +0.05(+0.36%) |
Feb 19, 2004 | 13.58 | 13.58 | 13.29 | 13.32 | 1,882,673 | -0.19(-1.39%) |
Feb 18, 2004 | 13.41 | 13.53 | 13.35 | 13.51 | 1,778,402 | +0.14(+1.04%) |
Feb 17, 2004 | 13.21 | 13.43 | 13.12 | 13.37 | 1,492,401 | +0.18(+1.37%) |
Feb 13, 2004 | 13.14 | 13.20 | 12.98 | 13.19 | 4,460,654 | +0.05(+0.37%) |
Feb 12, 2004 | 13.12 | 13.29 | 13.09 | 13.14 | 3,602,651 | -0.08(-0.64%) |
Feb 11, 2004 | 13.29 | 13.35 | 13.10 | 13.23 | 2,365,134 | -0.02(-0.14%) |
Feb 10, 2004 | 13.07 | 13.26 | 12.99 | 13.24 | 2,068,210 | +0.24(+1.81%) |
Feb 09, 2004 | 13.05 | 13.11 | 12.96 | 13.01 | 1,914,617 | -0.10(-0.78%) |
Feb 06, 2004 | 12.96 | 13.15 | 12.83 | 13.11 | 2,106,277 | +0.08(+0.65%) |
Feb 05, 2004 | 13.08 | 13.17 | 12.90 | 13.03 | 1,744,473 | -0.10(-0.74%) |
Feb 04, 2004 | 13.18 | 13.25 | 12.99 | 13.12 | 1,863,805 | -0.16(-1.18%) |
Feb 03, 2004 | 13.43 | 13.50 | 13.26 | 13.28 | 2,127,297 | -0.08(-0.63%) |