Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.92 | 13.10 | 11.65 | 11.84 | 4,992,400 | -1.05(-8.15%) |
Apr 29, 2004 | 12.98 | 13.57 | 12.77 | 12.89 | 5,565,100 | -0.10(-0.77%) |
Apr 28, 2004 | 13.30 | 13.58 | 12.70 | 12.99 | 3,635,100 | -0.32(-2.40%) |
Apr 27, 2004 | 13.97 | 14.10 | 13.20 | 13.31 | 4,148,400 | -0.65(-4.66%) |
Apr 26, 2004 | 14.20 | 14.48 | 13.85 | 13.96 | 1,572,600 | -0.15(-1.06%) |
Apr 23, 2004 | 14.56 | 14.60 | 13.90 | 14.11 | 2,334,100 | -0.33(-2.29%) |
Apr 22, 2004 | 13.90 | 14.55 | 13.77 | 14.44 | 2,490,300 | +0.51(+3.66%) |
Apr 21, 2004 | 13.61 | 13.96 | 13.26 | 13.93 | 2,738,100 | +0.43(+3.19%) |
Apr 20, 2004 | 14.00 | 14.22 | 13.50 | 13.50 | 2,241,800 | -0.50(-3.57%) |
Apr 19, 2004 | 14.00 | 14.17 | 13.64 | 14.00 | 2,609,100 | -0.01(-0.07%) |
Apr 16, 2004 | 14.19 | 14.42 | 13.75 | 14.01 | 1,662,100 | -0.23(-1.62%) |
Apr 15, 2004 | 14.81 | 14.86 | 14.20 | 14.24 | 3,073,800 | -0.45(-3.06%) |
Apr 14, 2004 | 14.52 | 15.10 | 14.52 | 14.69 | 2,043,300 | +0.16(+1.10%) |
Apr 13, 2004 | 15.20 | 15.35 | 14.46 | 14.53 | 2,055,100 | -0.63(-4.16%) |
Apr 12, 2004 | 15.27 | 15.57 | 15.02 | 15.16 | 2,398,000 | -0.10(-0.66%) |
Apr 08, 2004 | 14.64 | 15.49 | 14.51 | 15.26 | 5,778,200 | +1.20(+8.53%) |
Apr 07, 2004 | 13.96 | 14.20 | 13.88 | 14.06 | 1,795,500 | +0.07(+0.50%) |
Apr 06, 2004 | 14.19 | 14.30 | 13.82 | 13.99 | 1,899,400 | -0.41(-2.85%) |
Apr 05, 2004 | 14.76 | 14.83 | 14.19 | 14.40 | 4,375,600 | -0.25(-1.71%) |
Apr 02, 2004 | 13.85 | 14.75 | 13.75 | 14.65 | 5,715,400 | +1.40(+10.57%) |
Apr 01, 2004 | 13.20 | 13.36 | 13.00 | 13.25 | 2,812,100 | +0.11(+0.84%) |
Mar 31, 2004 | 13.59 | 13.59 | 13.08 | 13.14 | 2,721,100 | -0.40(-2.95%) |
Mar 30, 2004 | 13.48 | 13.85 | 13.25 | 13.54 | 2,903,600 | -0.06(-0.44%) |
Mar 29, 2004 | 13.65 | 13.85 | 13.35 | 13.60 | 1,717,200 | +0.19(+1.42%) |
Mar 26, 2004 | 13.22 | 13.63 | 13.10 | 13.41 | 2,502,600 | +0.11(+0.83%) |
Mar 25, 2004 | 12.38 | 13.44 | 12.30 | 13.30 | 4,878,500 | +1.00(+8.13%) |
Mar 24, 2004 | 12.42 | 12.74 | 12.08 | 12.30 | 5,932,100 | -0.38(-3.00%) |
Mar 23, 2004 | 14.26 | 14.44 | 12.38 | 12.68 | 9,216,600 | -1.43(-10.13%) |
Mar 22, 2004 | 14.80 | 14.80 | 13.72 | 14.11 | 4,415,300 | -0.89(-5.93%) |
Mar 19, 2004 | 15.15 | 15.30 | 14.90 | 15.00 | 1,985,500 | -0.02(-0.13%) |
Mar 18, 2004 | 15.11 | 15.32 | 14.92 | 15.02 | 2,879,200 | -0.20(-1.31%) |
Mar 17, 2004 | 14.74 | 15.25 | 14.51 | 15.22 | 2,746,700 | +0.85(+5.92%) |
Mar 16, 2004 | 14.99 | 15.19 | 14.09 | 14.37 | 4,734,800 | -0.36(-2.44%) |
Mar 15, 2004 | 15.12 | 15.44 | 14.57 | 14.73 | 4,563,600 | -0.53(-3.47%) |
Mar 12, 2004 | 15.32 | 15.60 | 14.94 | 15.26 | 2,884,700 | +0.30(+2.01%) |
Mar 11, 2004 | 14.33 | 15.52 | 14.15 | 14.96 | 5,393,900 | +0.15(+1.01%) |
Mar 10, 2004 | 15.50 | 15.79 | 14.67 | 14.81 | 3,001,200 | -0.64(-4.14%) |
Mar 09, 2004 | 16.10 | 16.19 | 15.32 | 15.45 | 3,132,900 | -0.45(-2.83%) |
Mar 08, 2004 | 15.82 | 16.97 | 15.70 | 15.90 | 6,015,400 | +0.16(+1.02%) |
Mar 05, 2004 | 15.37 | 16.00 | 15.32 | 15.74 | 1,925,900 | -0.15(-0.94%) |
Mar 04, 2004 | 15.31 | 15.99 | 15.25 | 15.89 | 2,079,400 | +0.50(+3.25%) |
Mar 03, 2004 | 15.39 | 15.53 | 15.05 | 15.39 | 1,425,400 | -0.12(-0.77%) |
Mar 02, 2004 | 15.96 | 16.08 | 15.42 | 15.51 | 2,599,700 | -0.53(-3.30%) |
Mar 01, 2004 | 15.04 | 16.04 | 15.03 | 16.04 | 2,761,400 | +0.96(+6.37%) |
Feb 27, 2004 | 15.41 | 15.49 | 14.90 | 15.08 | 2,159,900 | -0.24(-1.57%) |
Feb 26, 2004 | 15.09 | 15.67 | 14.99 | 15.32 | 3,118,400 | +0.12(+0.76%) |
Feb 25, 2004 | 14.07 | 15.30 | 14.02 | 15.20 | 5,261,600 | +1.10(+7.83%) |
Feb 24, 2004 | 14.10 | 14.69 | 13.80 | 14.10 | 3,712,100 | -0.29(-2.03%) |
Feb 23, 2004 | 15.22 | 15.30 | 14.30 | 14.39 | 3,200,700 | -0.68(-4.50%) |
Feb 20, 2004 | 15.31 | 15.42 | 14.70 | 15.07 | 4,462,500 | -0.17(-1.12%) |
Feb 19, 2004 | 16.41 | 16.45 | 15.17 | 15.24 | 3,308,300 | -0.85(-5.28%) |
Feb 18, 2004 | 16.18 | 16.31 | 15.85 | 16.09 | 2,599,700 | +0.08(+0.50%) |
Feb 17, 2004 | 15.56 | 16.10 | 15.53 | 16.01 | 2,906,700 | +0.66(+4.30%) |
Feb 13, 2004 | 16.31 | 16.79 | 15.26 | 15.35 | 5,574,200 | -0.85(-5.25%) |
Feb 12, 2004 | 15.21 | 16.50 | 15.20 | 16.20 | 7,854,300 | +1.03(+6.79%) |
Feb 11, 2004 | 15.12 | 15.30 | 14.97 | 15.17 | 2,883,800 | +0.09(+0.60%) |
Feb 10, 2004 | 15.16 | 15.42 | 14.81 | 15.08 | 3,699,400 | -0.14(-0.92%) |
Feb 09, 2004 | 15.12 | 15.68 | 15.05 | 15.22 | 6,090,000 | +0.17(+1.13%) |
Feb 06, 2004 | 14.34 | 15.85 | 14.19 | 15.05 | 15,749,600 | +0.55(+3.79%) |
Feb 05, 2004 | 12.84 | 14.55 | 12.37 | 14.50 | 21,157,900 | +3.05(+26.64%) |
Feb 04, 2004 | 12.03 | 12.30 | 11.26 | 11.45 | 6,702,000 | -0.94(-7.59%) |
Feb 03, 2004 | 12.70 | 12.87 | 12.27 | 12.39 | 2,629,700 | -0.31(-2.44%) |