Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.30 | 11.37 | 11.12 | 11.23 | 10,324,969 | +0.25(+2.28%) |
Apr 29, 2004 | 10.92 | 11.37 | 10.92 | 10.98 | 15,797,072 | +0.12(+1.09%) |
Apr 28, 2004 | 11.03 | 11.29 | 10.77 | 10.86 | 20,472,314 | -0.85(-7.23%) |
Apr 27, 2004 | 12.08 | 12.16 | 11.69 | 11.71 | 7,472,131 | -0.36(-3.02%) |
Apr 26, 2004 | 12.18 | 12.50 | 12.05 | 12.07 | 7,028,616 | +0.07(+0.61%) |
Apr 23, 2004 | 12.57 | 12.65 | 11.93 | 12.00 | 8,868,675 | -0.54(-4.34%) |
Apr 22, 2004 | 11.97 | 12.63 | 11.97 | 12.54 | 9,911,329 | +0.64(+5.41%) |
Apr 21, 2004 | 11.60 | 12.12 | 11.56 | 11.90 | 20,739,836 | -0.47(-3.78%) |
Apr 20, 2004 | 12.99 | 13.05 | 12.28 | 12.37 | 13,477,104 | -0.67(-5.11%) |
Apr 19, 2004 | 13.25 | 13.33 | 12.98 | 13.03 | 7,343,938 | -0.18(-1.37%) |
Apr 16, 2004 | 13.09 | 13.34 | 12.96 | 13.21 | 8,021,840 | +0.22(+1.70%) |
Apr 15, 2004 | 12.97 | 13.20 | 12.87 | 12.99 | 8,395,284 | +0.05(+0.37%) |
Apr 14, 2004 | 13.13 | 13.38 | 12.92 | 12.95 | 12,756,562 | -0.18(-1.40%) |
Apr 13, 2004 | 13.86 | 13.86 | 13.04 | 13.13 | 17,215,886 | -0.80(-5.74%) |
Apr 12, 2004 | 14.08 | 14.09 | 13.90 | 13.93 | 6,685,591 | -0.16(-1.12%) |
Apr 08, 2004 | 14.22 | 14.27 | 14.00 | 14.09 | 5,558,470 | -0.13(-0.91%) |
Apr 07, 2004 | 14.40 | 14.45 | 14.18 | 14.22 | 4,193,975 | -0.21(-1.48%) |
Apr 06, 2004 | 14.32 | 14.51 | 14.23 | 14.43 | 6,045,984 | +0.20(+1.37%) |
Apr 05, 2004 | 14.54 | 14.58 | 14.09 | 14.23 | 7,865,129 | -0.38(-2.62%) |
Apr 02, 2004 | 14.36 | 14.67 | 14.11 | 14.62 | 10,148,432 | +0.10(+0.68%) |
Apr 01, 2004 | 14.39 | 14.57 | 14.36 | 14.52 | 8,530,810 | +0.13(+0.87%) |
Mar 31, 2004 | 14.54 | 14.64 | 14.28 | 14.39 | 13,433,921 | -0.07(-0.48%) |
Mar 30, 2004 | 14.44 | 14.61 | 14.29 | 14.46 | 10,112,310 | +0.12(+0.82%) |
Mar 29, 2004 | 14.43 | 14.43 | 14.18 | 14.34 | 6,053,860 | +0.14(+0.98%) |
Mar 26, 2004 | 14.28 | 14.44 | 14.17 | 14.21 | 13,638,432 | +0.09(+0.65%) |
Mar 25, 2004 | 14.06 | 14.16 | 13.98 | 14.11 | 19,924,506 | +0.13(+0.90%) |
Mar 24, 2004 | 14.12 | 14.19 | 13.92 | 13.99 | 22,880,822 | -0.35(-2.46%) |
Mar 23, 2004 | 14.79 | 14.95 | 14.32 | 14.34 | 19,737,106 | -0.44(-2.96%) |
Mar 22, 2004 | 15.10 | 15.22 | 14.74 | 14.78 | 10,067,768 | -0.67(-4.32%) |
Mar 19, 2004 | 15.45 | 15.72 | 15.37 | 15.45 | 5,798,017 | -0.00(-0.02%) |
Mar 18, 2004 | 15.32 | 15.78 | 15.32 | 15.45 | 9,734,792 | +0.21(+1.40%) |
Mar 17, 2004 | 15.02 | 15.26 | 14.85 | 15.24 | 6,706,504 | +0.29(+1.97%) |
Mar 16, 2004 | 15.00 | 15.23 | 14.65 | 14.94 | 8,204,624 | +0.02(+0.15%) |
Mar 15, 2004 | 15.52 | 15.63 | 14.88 | 14.92 | 7,272,237 | -0.52(-3.39%) |
Mar 12, 2004 | 15.22 | 15.50 | 14.87 | 15.44 | 6,347,726 | +0.23(+1.50%) |
Mar 11, 2004 | 15.00 | 15.46 | 14.99 | 15.21 | 7,374,628 | +0.22(+1.50%) |
Mar 10, 2004 | 15.57 | 15.70 | 14.93 | 14.99 | 8,866,502 | -0.58(-3.74%) |
Mar 09, 2004 | 15.65 | 15.83 | 15.32 | 15.57 | 5,021,798 | -0.07(-0.47%) |
Mar 08, 2004 | 15.95 | 16.19 | 15.62 | 15.64 | 4,117,657 | -0.31(-1.92%) |
Mar 05, 2004 | 15.83 | 16.12 | 15.80 | 15.95 | 5,629,357 | +0.23(+1.45%) |
Mar 04, 2004 | 15.53 | 15.87 | 15.39 | 15.72 | 6,949,038 | +0.19(+1.21%) |
Mar 03, 2004 | 15.39 | 15.67 | 15.24 | 15.53 | 9,186,169 | -0.08(-0.52%) |
Mar 02, 2004 | 16.07 | 16.19 | 15.53 | 15.62 | 8,018,309 | -0.70(-4.27%) |
Mar 01, 2004 | 15.83 | 16.52 | 15.83 | 16.31 | 9,113,382 | +0.61(+3.87%) |
Feb 27, 2004 | 14.86 | 15.75 | 14.86 | 15.70 | 6,750,502 | +0.37(+2.43%) |
Feb 26, 2004 | 14.81 | 15.39 | 14.65 | 15.33 | 7,516,401 | +0.33(+2.23%) |
Feb 25, 2004 | 15.11 | 15.13 | 14.60 | 15.00 | 5,648,911 | -0.12(-0.78%) |
Feb 24, 2004 | 14.97 | 15.38 | 14.88 | 15.11 | 6,063,909 | +0.28(+1.89%) |
Feb 23, 2004 | 15.08 | 15.39 | 14.81 | 14.83 | 5,975,369 | -0.24(-1.59%) |
Feb 20, 2004 | 15.56 | 15.56 | 14.88 | 15.07 | 9,399,372 | -0.50(-3.24%) |
Feb 19, 2004 | 15.22 | 15.82 | 14.88 | 15.58 | 11,300,811 | +0.39(+2.57%) |
Feb 18, 2004 | 15.81 | 15.89 | 15.10 | 15.19 | 7,351,543 | -0.53(-3.40%) |
Feb 17, 2004 | 15.43 | 15.73 | 15.37 | 15.72 | 8,217,932 | +0.55(+3.64%) |
Feb 13, 2004 | 15.46 | 15.61 | 14.89 | 15.17 | 7,496,575 | -0.20(-1.29%) |
Feb 12, 2004 | 15.47 | 15.95 | 15.32 | 15.37 | 11,195,703 | +0.00(+0.02%) |
Feb 11, 2004 | 14.49 | 15.39 | 14.46 | 15.36 | 11,909,999 | +0.78(+5.38%) |
Feb 10, 2004 | 14.73 | 14.80 | 14.40 | 14.58 | 5,135,325 | -0.03(-0.23%) |
Feb 09, 2004 | 14.59 | 14.80 | 14.35 | 14.61 | 6,964,519 | +0.08(+0.53%) |
Feb 06, 2004 | 13.99 | 14.58 | 13.97 | 14.54 | 9,990,363 | +0.88(+6.42%) |
Feb 05, 2004 | 13.23 | 13.80 | 13.19 | 13.66 | 7,743,183 | +0.43(+3.28%) |
Feb 04, 2004 | 13.46 | 13.53 | 13.04 | 13.23 | 9,967,821 | -0.21(-1.59%) |
Feb 03, 2004 | 13.49 | 13.66 | 13.41 | 13.44 | 6,206,768 | +0.05(+0.38%) |