Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.46 | 14.53 | 14.33 | 14.33 | 12,321,009 | -0.12(-0.86%) |
Apr 29, 2004 | 14.38 | 14.54 | 14.36 | 14.46 | 12,854,809 | +0.08(+0.57%) |
Apr 28, 2004 | 14.39 | 14.43 | 14.28 | 14.37 | 14,443,001 | -0.09(-0.61%) |
Apr 27, 2004 | 14.33 | 14.53 | 14.26 | 14.46 | 13,536,033 | +0.14(+0.95%) |
Apr 26, 2004 | 14.34 | 14.35 | 14.26 | 14.33 | 10,767,522 | +0.03(+0.23%) |
Apr 23, 2004 | 14.33 | 14.43 | 14.25 | 14.29 | 11,542,730 | -0.11(-0.79%) |
Apr 22, 2004 | 13.96 | 14.41 | 13.87 | 14.41 | 15,438,731 | +0.37(+2.62%) |
Apr 21, 2004 | 14.02 | 14.21 | 13.96 | 14.04 | 17,763,432 | -0.04(-0.26%) |
Apr 20, 2004 | 14.41 | 14.42 | 14.08 | 14.08 | 12,585,452 | -0.32(-2.19%) |
Apr 19, 2004 | 14.27 | 14.39 | 14.08 | 14.39 | 15,088,291 | +0.02(+0.16%) |
Apr 16, 2004 | 14.33 | 14.46 | 14.16 | 14.37 | 20,358,106 | +0.05(+0.36%) |
Apr 15, 2004 | 13.63 | 14.37 | 13.60 | 14.32 | 32,030,752 | +0.65(+4.79%) |
Apr 14, 2004 | 13.04 | 13.67 | 13.02 | 13.66 | 23,229,814 | +0.56(+4.25%) |
Apr 13, 2004 | 13.33 | 13.43 | 13.11 | 13.11 | 23,938,372 | -0.31(-2.31%) |
Apr 12, 2004 | 13.43 | 13.56 | 13.28 | 13.41 | 27,264,946 | -0.36(-2.65%) |
Apr 08, 2004 | 14.10 | 14.15 | 13.73 | 13.78 | 20,856,584 | -0.14(-1.01%) |
Apr 07, 2004 | 14.07 | 14.11 | 13.91 | 13.92 | 18,926,858 | -0.14(-1.02%) |
Apr 06, 2004 | 13.95 | 14.08 | 13.90 | 14.06 | 11,299,172 | +0.10(+0.70%) |
Apr 05, 2004 | 13.81 | 13.98 | 13.78 | 13.96 | 16,952,904 | +0.17(+1.23%) |
Apr 02, 2004 | 13.82 | 13.83 | 13.69 | 13.80 | 14,914,760 | +0.17(+1.24%) |
Apr 01, 2004 | 13.43 | 13.72 | 13.41 | 13.63 | 14,449,758 | +0.24(+1.82%) |
Mar 31, 2004 | 13.36 | 13.48 | 13.28 | 13.38 | 13,483,513 | +0.05(+0.34%) |
Mar 30, 2004 | 13.25 | 13.36 | 13.19 | 13.34 | 12,151,778 | +0.13(+0.96%) |
Mar 29, 2004 | 13.15 | 13.25 | 13.06 | 13.21 | 14,815,555 | +0.14(+1.07%) |
Mar 26, 2004 | 12.89 | 13.15 | 12.89 | 13.07 | 11,640,706 | +0.11(+0.83%) |
Mar 25, 2004 | 12.83 | 13.07 | 12.82 | 12.96 | 14,193,608 | +0.15(+1.17%) |
Mar 24, 2004 | 13.01 | 13.11 | 12.79 | 12.81 | 15,105,798 | -0.22(-1.72%) |
Mar 23, 2004 | 12.96 | 13.12 | 12.96 | 13.04 | 13,369,259 | +0.14(+1.09%) |
Mar 22, 2004 | 13.02 | 13.10 | 12.84 | 12.90 | 12,941,421 | -0.20(-1.49%) |
Mar 19, 2004 | 13.09 | 13.23 | 13.05 | 13.09 | 16,160,805 | +0.04(+0.30%) |
Mar 18, 2004 | 13.15 | 13.23 | 12.96 | 13.05 | 27,741,620 | -0.18(-1.33%) |
Mar 17, 2004 | 13.54 | 13.56 | 13.02 | 13.23 | 27,993,162 | -0.30(-2.24%) |
Mar 16, 2004 | 13.48 | 13.62 | 13.42 | 13.53 | 14,785,456 | +0.28(+2.11%) |
Mar 15, 2004 | 13.41 | 13.49 | 13.24 | 13.25 | 12,072,537 | -0.24(-1.79%) |
Mar 12, 2004 | 13.54 | 13.55 | 13.38 | 13.49 | 13,986,906 | -0.03(-0.19%) |
Mar 11, 2004 | 13.50 | 13.63 | 13.40 | 13.52 | 19,290,198 | +0.02(+0.17%) |
Mar 10, 2004 | 13.77 | 13.78 | 13.46 | 13.50 | 19,772,400 | -0.31(-2.24%) |
Mar 09, 2004 | 14.00 | 14.11 | 13.74 | 13.80 | 12,944,799 | -0.24(-1.74%) |
Mar 08, 2004 | 14.19 | 14.21 | 14.02 | 14.05 | 11,601,085 | -0.14(-0.99%) |
Mar 05, 2004 | 14.15 | 14.29 | 14.11 | 14.19 | 14,880,668 | -0.02(-0.11%) |
Mar 04, 2004 | 14.23 | 14.29 | 14.13 | 14.21 | 8,610,824 | -0.10(-0.68%) |
Mar 03, 2004 | 14.20 | 14.32 | 14.09 | 14.30 | 10,500,930 | +0.10(+0.73%) |
Mar 02, 2004 | 14.06 | 14.26 | 14.05 | 14.20 | 12,137,342 | +0.07(+0.48%) |
Mar 01, 2004 | 13.94 | 14.19 | 13.86 | 14.13 | 11,127,177 | +0.20(+1.40%) |
Feb 27, 2004 | 13.94 | 14.08 | 13.86 | 13.94 | 11,333,878 | -0.08(-0.58%) |
Feb 26, 2004 | 14.09 | 14.15 | 13.98 | 14.02 | 11,729,161 | -0.15(-1.03%) |
Feb 25, 2004 | 14.16 | 14.22 | 14.08 | 14.16 | 8,374,944 | -0.02(-0.11%) |
Feb 24, 2004 | 14.15 | 14.23 | 14.07 | 14.18 | 10,885,462 | -0.06(-0.39%) |
Feb 23, 2004 | 14.16 | 14.30 | 14.12 | 14.23 | 9,334,740 | +0.11(+0.78%) |
Feb 20, 2004 | 14.16 | 14.34 | 14.09 | 14.12 | 13,168,086 | +0.01(+0.09%) |
Feb 19, 2004 | 14.50 | 14.50 | 14.06 | 14.11 | 27,079,130 | -0.41(-2.80%) |
Feb 18, 2004 | 14.58 | 14.65 | 14.49 | 14.52 | 16,858,000 | -0.13(-0.91%) |
Feb 17, 2004 | 14.46 | 14.68 | 14.46 | 14.65 | 14,884,354 | +0.22(+1.56%) |
Feb 13, 2004 | 14.25 | 14.47 | 14.25 | 14.43 | 13,077,481 | +0.18(+1.23%) |
Feb 12, 2004 | 14.44 | 14.47 | 14.23 | 14.25 | 11,477,925 | -0.27(-1.86%) |
Feb 11, 2004 | 14.41 | 14.60 | 14.28 | 14.52 | 12,653,635 | +0.16(+1.13%) |
Feb 10, 2004 | 14.41 | 14.49 | 14.33 | 14.36 | 10,084,455 | -0.08(-0.59%) |
Feb 09, 2004 | 14.49 | 14.52 | 14.31 | 14.44 | 11,709,197 | -0.00(-0.02%) |
Feb 06, 2004 | 14.47 | 14.54 | 14.36 | 14.45 | 8,756,098 | -0.07(-0.45%) |
Feb 05, 2004 | 14.39 | 14.54 | 14.37 | 14.51 | 11,382,406 | +0.10(+0.70%) |
Feb 04, 2004 | 14.41 | 14.55 | 14.31 | 14.41 | 22,560,566 | +0.00(+0.02%) |
Feb 03, 2004 | 14.23 | 14.41 | 14.07 | 14.41 | 13,878,795 | +0.25(+1.77%) |