Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.19 | 14.98 | 13.26 | 13.35 | 5,393,873 | +1.25(+10.35%) |
Apr 29, 2004 | 12.83 | 12.97 | 12.04 | 12.10 | 838,720 | -0.69(-5.41%) |
Apr 28, 2004 | 13.04 | 13.31 | 12.79 | 12.79 | 478,599 | -0.34(-2.57%) |
Apr 27, 2004 | 13.46 | 13.67 | 13.06 | 13.13 | 307,001 | -0.40(-2.95%) |
Apr 26, 2004 | 13.41 | 13.79 | 13.36 | 13.53 | 572,860 | +0.16(+1.21%) |
Apr 23, 2004 | 13.52 | 13.59 | 13.23 | 13.36 | 305,829 | -0.15(-1.08%) |
Apr 22, 2004 | 13.31 | 13.61 | 13.03 | 13.51 | 446,701 | +0.40(+3.05%) |
Apr 21, 2004 | 12.95 | 13.22 | 12.77 | 13.11 | 557,497 | +0.08(+0.65%) |
Apr 20, 2004 | 13.11 | 13.54 | 12.96 | 13.03 | 852,130 | -0.21(-1.57%) |
Apr 19, 2004 | 13.21 | 13.46 | 12.77 | 13.23 | 771,018 | +0.18(+1.35%) |
Apr 16, 2004 | 12.97 | 13.17 | 12.94 | 13.06 | 964,879 | +0.08(+0.59%) |
Apr 15, 2004 | 13.33 | 13.33 | 12.98 | 12.98 | 638,869 | -0.23(-1.74%) |
Apr 14, 2004 | 13.08 | 13.50 | 13.02 | 13.21 | 543,306 | +0.02(+0.17%) |
Apr 13, 2004 | 13.66 | 13.69 | 13.13 | 13.19 | 774,533 | -0.47(-3.43%) |
Apr 12, 2004 | 13.93 | 14.03 | 13.61 | 13.66 | 500,992 | -0.25(-1.77%) |
Apr 08, 2004 | 13.96 | 14.05 | 13.59 | 13.90 | 502,685 | +0.19(+1.40%) |
Apr 07, 2004 | 13.88 | 14.08 | 13.63 | 13.71 | 748,885 | -0.11(-0.78%) |
Apr 06, 2004 | 14.25 | 14.36 | 13.79 | 13.82 | 1,211,600 | -0.58(-4.00%) |
Apr 05, 2004 | 14.29 | 14.39 | 14.01 | 14.39 | 542,004 | +0.26(+1.85%) |
Apr 02, 2004 | 13.83 | 14.24 | 13.71 | 14.13 | 1,049,116 | +0.63(+4.66%) |
Apr 01, 2004 | 13.40 | 13.71 | 13.39 | 13.50 | 781,043 | +0.08(+0.57%) |
Mar 31, 2004 | 13.53 | 13.77 | 13.34 | 13.43 | 1,619,372 | -0.07(-0.51%) |
Mar 30, 2004 | 13.50 | 13.59 | 13.34 | 13.50 | 958,369 | +0.03(+0.23%) |
Mar 29, 2004 | 13.29 | 13.63 | 13.29 | 13.46 | 958,109 | +0.23(+1.74%) |
Mar 26, 2004 | 12.70 | 13.29 | 12.60 | 13.23 | 996,907 | +0.52(+4.11%) |
Mar 25, 2004 | 12.50 | 12.76 | 12.39 | 12.71 | 1,474,465 | +0.36(+2.92%) |
Mar 24, 2004 | 12.40 | 12.56 | 12.29 | 12.35 | 809,035 | -0.09(-0.74%) |
Mar 23, 2004 | 12.48 | 12.67 | 12.30 | 12.44 | 1,013,702 | +0.19(+1.57%) |
Mar 22, 2004 | 12.83 | 12.90 | 12.14 | 12.25 | 1,569,247 | -0.78(-6.01%) |
Mar 19, 2004 | 13.39 | 13.39 | 13.03 | 13.03 | 596,946 | -0.35(-2.58%) |
Mar 18, 2004 | 13.40 | 13.59 | 12.81 | 13.38 | 1,343,488 | +0.04(+0.29%) |
Mar 17, 2004 | 13.62 | 14.06 | 13.25 | 13.34 | 1,970,119 | +0.10(+0.75%) |
Mar 16, 2004 | 13.69 | 13.97 | 13.03 | 13.24 | 1,484,620 | -0.35(-2.60%) |
Mar 15, 2004 | 14.52 | 14.52 | 13.59 | 13.59 | 1,653,093 | -0.91(-6.25%) |
Mar 12, 2004 | 14.08 | 14.92 | 13.98 | 14.50 | 2,111,251 | +0.91(+6.67%) |
Mar 11, 2004 | 14.48 | 14.76 | 13.47 | 13.59 | 3,253,457 | -1.04(-7.09%) |
Mar 10, 2004 | 15.52 | 16.65 | 14.14 | 14.63 | 10,440,775 | -4.26(-22.56%) |
Mar 09, 2004 | 20.16 | 20.19 | 18.46 | 18.89 | 2,535,559 | -1.30(-6.43%) |
Mar 08, 2004 | 20.95 | 21.11 | 20.06 | 20.19 | 668,424 | -0.75(-3.56%) |
Mar 05, 2004 | 20.73 | 21.08 | 20.50 | 20.94 | 498,518 | +0.01(+0.04%) |
Mar 04, 2004 | 20.89 | 20.98 | 20.36 | 20.93 | 384,467 | +0.21(+1.00%) |
Mar 03, 2004 | 20.52 | 20.87 | 20.31 | 20.72 | 564,137 | +0.18(+0.86%) |
Mar 02, 2004 | 20.76 | 21.41 | 20.55 | 20.55 | 1,031,930 | -0.31(-1.47%) |
Mar 01, 2004 | 20.49 | 20.89 | 20.40 | 20.85 | 644,728 | +0.45(+2.22%) |
Feb 27, 2004 | 20.53 | 20.57 | 20.30 | 20.40 | 531,718 | +0.09(+0.45%) |
Feb 26, 2004 | 19.77 | 20.41 | 19.66 | 20.31 | 660,352 | +0.48(+2.40%) |
Feb 25, 2004 | 19.51 | 19.95 | 19.49 | 19.83 | 605,149 | +0.34(+1.73%) |
Feb 24, 2004 | 20.15 | 20.16 | 18.86 | 19.49 | 1,158,740 | -0.71(-3.50%) |
Feb 23, 2004 | 20.56 | 20.63 | 19.97 | 20.20 | 1,504,410 | -0.14(-0.68%) |
Feb 20, 2004 | 20.58 | 20.66 | 20.12 | 20.34 | 1,445,691 | -0.34(-1.63%) |
Feb 19, 2004 | 20.96 | 20.96 | 20.35 | 20.68 | 1,481,235 | -0.10(-0.48%) |
Feb 18, 2004 | 20.92 | 20.98 | 20.58 | 20.78 | 871,399 | +0.15(+0.71%) |
Feb 17, 2004 | 20.17 | 21.08 | 20.11 | 20.63 | 2,734,107 | +0.71(+3.59%) |
Feb 13, 2004 | 18.53 | 20.07 | 18.50 | 19.92 | 2,795,690 | +1.38(+7.46%) |
Feb 12, 2004 | 19.01 | 19.08 | 18.53 | 18.53 | 376,525 | -0.54(-2.82%) |
Feb 11, 2004 | 18.78 | 19.11 | 18.59 | 19.07 | 635,094 | +0.39(+2.10%) |
Feb 10, 2004 | 18.36 | 18.70 | 18.24 | 18.68 | 512,970 | +0.40(+2.18%) |
Feb 09, 2004 | 18.54 | 18.59 | 18.21 | 18.28 | 410,636 | -0.25(-1.37%) |
Feb 06, 2004 | 18.13 | 18.55 | 17.83 | 18.53 | 896,787 | +0.71(+3.96%) |
Feb 05, 2004 | 17.70 | 18.03 | 17.40 | 17.83 | 673,501 | +0.15(+0.83%) |
Feb 04, 2004 | 17.98 | 18.14 | 17.67 | 17.68 | 620,251 | -0.46(-2.54%) |
Feb 03, 2004 | 18.09 | 18.40 | 18.02 | 18.14 | 730,527 | -0.27(-1.46%) |