Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.864 | 8.358 | 7.739 | 7.777 | 3,487,101 | -0.16(-2.07%) |
Apr 29, 2004 | 8.155 | 8.319 | 7.661 | 7.942 | 4,176,521 | -0.41(-4.87%) |
Apr 28, 2004 | 8.958 | 9.141 | 8.251 | 8.348 | 4,875,244 | -0.51(-5.79%) |
Apr 27, 2004 | 10.69 | 10.77 | 8.319 | 8.861 | 19,539,534 | -4.56(-33.96%) |
Apr 23, 2004 | 13.37 | 13.64 | 13.07 | 13.42 | 834,766 | +0.19(+1.46%) |
Apr 22, 2004 | 13.23 | 13.63 | 12.94 | 13.22 | 1,096,723 | -0.01(-0.07%) |
Apr 21, 2004 | 13.44 | 13.53 | 12.92 | 13.23 | 909,921 | -0.02(-0.15%) |
Apr 20, 2004 | 13.49 | 13.73 | 13.16 | 13.25 | 2,025,045 | -0.12(-0.87%) |
Apr 19, 2004 | 13.15 | 13.56 | 12.90 | 13.37 | 1,359,196 | +0.25(+1.92%) |
Apr 16, 2004 | 13.40 | 13.47 | 13.03 | 13.12 | 1,241,450 | -0.42(-3.07%) |
Apr 15, 2004 | 13.94 | 14.11 | 13.25 | 13.53 | 1,229,562 | -0.31(-2.24%) |
Apr 14, 2004 | 14.17 | 14.33 | 13.66 | 13.84 | 993,139 | -0.38(-2.65%) |
Apr 13, 2004 | 14.71 | 14.75 | 14.05 | 14.22 | 652,306 | -0.37(-2.52%) |
Apr 12, 2004 | 14.41 | 14.75 | 14.41 | 14.59 | 622,224 | -0.01(-0.07%) |
Apr 08, 2004 | 14.76 | 15.03 | 14.41 | 14.60 | 789,591 | -0.07(-0.46%) |
Apr 07, 2004 | 14.97 | 14.98 | 14.37 | 14.66 | 864,022 | -0.16(-1.11%) |
Apr 06, 2004 | 15.26 | 15.30 | 14.68 | 14.83 | 930,183 | -0.50(-3.28%) |
Apr 05, 2004 | 15.00 | 15.38 | 15.00 | 15.33 | 1,159,989 | +0.30(+2.00%) |
Apr 02, 2004 | 14.70 | 15.24 | 14.66 | 15.03 | 1,835,039 | +0.68(+4.72%) |
Apr 01, 2004 | 14.12 | 14.49 | 14.11 | 14.36 | 1,141,175 | +0.20(+1.44%) |
Mar 31, 2004 | 14.30 | 14.41 | 13.84 | 14.15 | 1,266,984 | -0.07(-0.48%) |
Mar 30, 2004 | 14.02 | 14.27 | 13.93 | 14.22 | 994,690 | +0.15(+1.03%) |
Mar 29, 2004 | 14.20 | 14.34 | 13.84 | 14.07 | 1,578,044 | +0.31(+2.25%) |
Mar 26, 2004 | 13.69 | 14.07 | 13.62 | 13.77 | 2,162,226 | +0.07(+0.49%) |
Mar 25, 2004 | 12.91 | 13.82 | 12.88 | 13.70 | 3,126,007 | +0.84(+6.55%) |
Mar 24, 2004 | 12.47 | 13.02 | 12.37 | 12.86 | 1,615,674 | +0.38(+3.02%) |
Mar 23, 2004 | 12.73 | 12.82 | 12.35 | 12.48 | 2,193,653 | +0.03(+0.23%) |
Mar 22, 2004 | 12.90 | 12.90 | 12.20 | 12.45 | 1,887,347 | -0.51(-3.96%) |
Mar 19, 2004 | 13.19 | 13.40 | 12.84 | 12.96 | 1,282,284 | -0.30(-2.26%) |
Mar 18, 2004 | 13.23 | 13.74 | 12.99 | 13.26 | 1,756,989 | -0.09(-0.65%) |
Mar 17, 2004 | 13.47 | 13.75 | 13.17 | 13.35 | 2,735,656 | +0.03(+0.22%) |
Mar 16, 2004 | 14.02 | 14.07 | 13.09 | 13.32 | 2,711,466 | -0.37(-2.69%) |
Mar 15, 2004 | 14.50 | 14.50 | 13.66 | 13.69 | 1,572,152 | -0.74(-5.10%) |
Mar 12, 2004 | 14.31 | 14.68 | 14.23 | 14.42 | 1,335,626 | +0.34(+2.40%) |
Mar 11, 2004 | 13.96 | 14.74 | 13.71 | 14.08 | 1,836,073 | -0.11(-0.75%) |
Mar 10, 2004 | 14.32 | 14.77 | 14.04 | 14.19 | 1,586,004 | -0.15(-1.01%) |
Mar 09, 2004 | 14.29 | 14.66 | 14.01 | 14.34 | 1,781,386 | +0.03(+0.20%) |
Mar 08, 2004 | 15.31 | 15.43 | 13.90 | 14.31 | 1,590,243 | -0.83(-5.50%) |
Mar 05, 2004 | 14.85 | 15.53 | 14.56 | 15.14 | 2,429,455 | -0.05(-0.32%) |
Mar 04, 2004 | 14.93 | 15.24 | 14.79 | 15.19 | 1,223,359 | +0.39(+2.61%) |
Mar 03, 2004 | 14.75 | 14.99 | 14.56 | 14.80 | 1,054,442 | -0.04(-0.26%) |
Mar 02, 2004 | 15.24 | 15.50 | 14.75 | 14.84 | 3,200,541 | -0.42(-2.73%) |
Mar 01, 2004 | 14.99 | 15.28 | 14.69 | 15.25 | 1,521,497 | +0.44(+2.94%) |
Feb 27, 2004 | 14.97 | 15.03 | 14.55 | 14.82 | 1,765,983 | +0.10(+0.66%) |
Feb 26, 2004 | 14.70 | 14.97 | 14.22 | 14.72 | 1,137,556 | +0.05(+0.33%) |
Feb 25, 2004 | 14.53 | 14.78 | 14.32 | 14.67 | 1,856,128 | +0.36(+2.50%) |
Feb 24, 2004 | 13.90 | 14.67 | 13.83 | 14.32 | 2,707,848 | +0.29(+2.07%) |
Feb 23, 2004 | 14.67 | 14.78 | 13.79 | 14.03 | 2,467,704 | -0.69(-4.67%) |
Feb 20, 2004 | 15.00 | 15.22 | 14.22 | 14.71 | 3,218,736 | -0.20(-1.36%) |
Feb 19, 2004 | 16.09 | 16.14 | 14.78 | 14.92 | 2,076,837 | -0.69(-4.40%) |
Feb 18, 2004 | 16.02 | 16.10 | 15.54 | 15.60 | 1,449,961 | -0.35(-2.18%) |
Feb 17, 2004 | 15.85 | 16.06 | 15.57 | 15.95 | 2,216,809 | +0.55(+3.58%) |
Feb 13, 2004 | 16.26 | 16.43 | 15.28 | 15.40 | 2,711,053 | -0.84(-5.18%) |
Feb 12, 2004 | 16.42 | 16.85 | 16.09 | 16.24 | 1,639,657 | -0.36(-2.16%) |
Feb 11, 2004 | 16.87 | 16.87 | 16.28 | 16.60 | 2,246,478 | +0.02(+0.12%) |
Feb 10, 2004 | 17.06 | 17.12 | 16.13 | 16.58 | 2,156,644 | -0.04(-0.23%) |
Feb 09, 2004 | 17.22 | 17.32 | 16.55 | 16.62 | 1,242,794 | -0.47(-2.77%) |
Feb 06, 2004 | 16.44 | 17.15 | 16.21 | 17.09 | 1,863,881 | +0.84(+5.18%) |
Feb 05, 2004 | 16.20 | 16.50 | 16.01 | 16.25 | 1,611,642 | +0.13(+0.78%) |
Feb 04, 2004 | 16.36 | 16.63 | 15.80 | 16.13 | 2,843,892 | -0.44(-2.63%) |
Feb 03, 2004 | 16.41 | 16.97 | 16.36 | 16.56 | 1,439,726 | -0.04(-0.23%) |