Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.88 | 14.95 | 14.75 | 14.75 | 11,973,016 | -0.13(-0.86%) |
Apr 29, 2004 | 14.80 | 14.97 | 14.77 | 14.88 | 12,491,740 | +0.08(+0.57%) |
Apr 28, 2004 | 14.81 | 14.85 | 14.70 | 14.79 | 14,035,076 | -0.09(-0.61%) |
Apr 27, 2004 | 14.74 | 14.96 | 14.68 | 14.88 | 13,153,724 | +0.14(+0.95%) |
Apr 26, 2004 | 14.76 | 14.77 | 14.68 | 14.74 | 10,463,406 | +0.03(+0.23%) |
Apr 23, 2004 | 14.74 | 14.85 | 14.67 | 14.71 | 11,216,719 | -0.12(-0.79%) |
Apr 22, 2004 | 14.36 | 14.83 | 14.28 | 14.83 | 15,002,683 | +0.38(+2.62%) |
Apr 21, 2004 | 14.43 | 14.62 | 14.37 | 14.45 | 17,261,726 | -0.04(-0.25%) |
Apr 20, 2004 | 14.83 | 14.84 | 14.48 | 14.48 | 12,229,990 | -0.32(-2.19%) |
Apr 19, 2004 | 14.68 | 14.81 | 14.49 | 14.81 | 14,662,140 | +0.02(+0.16%) |
Apr 16, 2004 | 14.74 | 14.88 | 14.57 | 14.79 | 19,783,114 | +0.05(+0.36%) |
Apr 15, 2004 | 14.02 | 14.79 | 14.00 | 14.73 | 31,126,082 | +0.67(+4.79%) |
Apr 14, 2004 | 13.42 | 14.07 | 13.40 | 14.06 | 22,573,714 | +0.57(+4.25%) |
Apr 13, 2004 | 13.72 | 13.82 | 13.49 | 13.49 | 23,262,262 | -0.32(-2.31%) |
Apr 12, 2004 | 13.82 | 13.95 | 13.67 | 13.80 | 26,494,880 | -0.38(-2.65%) |
Apr 08, 2004 | 14.51 | 14.56 | 14.13 | 14.18 | 20,267,514 | -0.14(-1.01%) |
Apr 07, 2004 | 14.48 | 14.52 | 14.31 | 14.32 | 18,392,292 | -0.15(-1.02%) |
Apr 06, 2004 | 14.36 | 14.49 | 14.30 | 14.47 | 10,980,040 | +0.10(+0.70%) |
Apr 05, 2004 | 14.22 | 14.39 | 14.18 | 14.37 | 16,474,090 | +0.17(+1.23%) |
Apr 02, 2004 | 14.22 | 14.24 | 14.09 | 14.20 | 14,493,510 | +0.17(+1.24%) |
Apr 01, 2004 | 13.82 | 14.12 | 13.80 | 14.02 | 14,041,642 | +0.25(+1.82%) |
Mar 31, 2004 | 13.75 | 13.87 | 13.67 | 13.77 | 13,102,687 | +0.05(+0.34%) |
Mar 30, 2004 | 13.64 | 13.75 | 13.57 | 13.72 | 11,808,565 | +0.13(+0.96%) |
Mar 29, 2004 | 13.54 | 13.64 | 13.44 | 13.59 | 14,397,107 | +0.14(+1.07%) |
Mar 26, 2004 | 13.27 | 13.53 | 13.27 | 13.45 | 11,311,928 | +0.11(+0.83%) |
Mar 25, 2004 | 13.20 | 13.45 | 13.19 | 13.34 | 13,792,726 | +0.15(+1.17%) |
Mar 24, 2004 | 13.39 | 13.49 | 13.16 | 13.18 | 14,679,152 | -0.23(-1.72%) |
Mar 23, 2004 | 13.34 | 13.50 | 13.34 | 13.42 | 12,991,660 | +0.14(+1.09%) |
Mar 22, 2004 | 13.40 | 13.48 | 13.22 | 13.27 | 12,575,905 | -0.20(-1.49%) |
Mar 19, 2004 | 13.47 | 13.61 | 13.43 | 13.47 | 15,704,362 | +0.04(+0.30%) |
Mar 18, 2004 | 13.53 | 13.62 | 13.34 | 13.43 | 26,958,090 | -0.18(-1.33%) |
Mar 17, 2004 | 13.94 | 13.96 | 13.40 | 13.61 | 27,202,528 | -0.31(-2.24%) |
Mar 16, 2004 | 13.87 | 14.02 | 13.81 | 13.92 | 14,367,858 | +0.29(+2.11%) |
Mar 15, 2004 | 13.80 | 13.88 | 13.62 | 13.64 | 11,731,562 | -0.25(-1.79%) |
Mar 12, 2004 | 13.94 | 13.95 | 13.77 | 13.88 | 13,591,863 | -0.03(-0.19%) |
Mar 11, 2004 | 13.89 | 14.03 | 13.79 | 13.91 | 18,745,370 | +0.02(+0.17%) |
Mar 10, 2004 | 14.17 | 14.18 | 13.85 | 13.89 | 19,213,952 | -0.32(-2.24%) |
Mar 09, 2004 | 14.41 | 14.52 | 14.14 | 14.21 | 12,579,188 | -0.25(-1.74%) |
Mar 08, 2004 | 14.60 | 14.62 | 14.43 | 14.46 | 11,273,426 | -0.14(-0.99%) |
Mar 05, 2004 | 14.56 | 14.71 | 14.52 | 14.60 | 14,460,381 | -0.02(-0.11%) |
Mar 04, 2004 | 14.64 | 14.70 | 14.54 | 14.62 | 8,367,621 | -0.10(-0.68%) |
Mar 03, 2004 | 14.62 | 14.74 | 14.50 | 14.72 | 10,204,343 | +0.11(+0.73%) |
Mar 02, 2004 | 14.47 | 14.67 | 14.46 | 14.61 | 11,794,537 | +0.07(+0.48%) |
Mar 01, 2004 | 14.34 | 14.60 | 14.27 | 14.54 | 10,812,903 | +0.20(+1.40%) |
Feb 27, 2004 | 14.34 | 14.49 | 14.26 | 14.34 | 11,013,766 | -0.08(-0.58%) |
Feb 26, 2004 | 14.50 | 14.56 | 14.39 | 14.42 | 11,397,884 | -0.15(-1.03%) |
Feb 25, 2004 | 14.57 | 14.63 | 14.49 | 14.57 | 8,138,404 | -0.02(-0.12%) |
Feb 24, 2004 | 14.56 | 14.65 | 14.48 | 14.59 | 10,578,015 | -0.06(-0.39%) |
Feb 23, 2004 | 14.57 | 14.72 | 14.53 | 14.65 | 9,071,091 | +0.11(+0.78%) |
Feb 20, 2004 | 14.57 | 14.76 | 14.50 | 14.53 | 12,796,169 | +0.01(+0.09%) |
Feb 19, 2004 | 14.92 | 14.92 | 14.47 | 14.52 | 26,314,312 | -0.42(-2.80%) |
Feb 18, 2004 | 15.00 | 15.08 | 14.91 | 14.94 | 16,381,866 | -0.14(-0.91%) |
Feb 17, 2004 | 14.88 | 15.11 | 14.88 | 15.08 | 14,463,962 | +0.23(+1.56%) |
Feb 13, 2004 | 14.67 | 14.89 | 14.67 | 14.85 | 12,708,123 | +0.18(+1.23%) |
Feb 12, 2004 | 14.86 | 14.89 | 14.65 | 14.67 | 11,153,744 | -0.28(-1.86%) |
Feb 11, 2004 | 14.83 | 15.03 | 14.69 | 14.94 | 12,296,248 | +0.17(+1.13%) |
Feb 10, 2004 | 14.83 | 14.91 | 14.75 | 14.78 | 9,799,632 | -0.09(-0.59%) |
Feb 09, 2004 | 14.91 | 14.94 | 14.73 | 14.86 | 11,378,484 | -0.00(-0.02%) |
Feb 06, 2004 | 14.89 | 14.96 | 14.77 | 14.87 | 8,508,793 | -0.07(-0.45%) |
Feb 05, 2004 | 14.81 | 14.96 | 14.79 | 14.93 | 11,060,923 | +0.10(+0.70%) |
Feb 04, 2004 | 14.83 | 14.98 | 14.73 | 14.83 | 21,923,370 | +0.00(+0.02%) |
Feb 03, 2004 | 14.64 | 14.83 | 14.47 | 14.83 | 13,486,805 | +0.26(+1.77%) |