Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.45 | 14.54 | 14.16 | 14.21 | 3,179,985 | +0.10(+0.73%) |
Apr 29, 2004 | 14.26 | 14.32 | 14.01 | 14.11 | 2,120,290 | -0.15(-1.05%) |
Apr 28, 2004 | 14.42 | 14.42 | 14.09 | 14.26 | 1,748,782 | -0.19(-1.32%) |
Apr 27, 2004 | 14.44 | 14.50 | 14.15 | 14.45 | 2,714,702 | -0.17(-1.19%) |
Apr 26, 2004 | 14.66 | 14.70 | 14.58 | 14.62 | 891,318 | -0.02(-0.11%) |
Apr 23, 2004 | 14.62 | 14.72 | 14.49 | 14.64 | 1,822,784 | -0.04(-0.27%) |
Apr 22, 2004 | 14.12 | 14.69 | 14.08 | 14.68 | 1,608,268 | +0.56(+3.95%) |
Apr 21, 2004 | 14.14 | 14.18 | 13.99 | 14.12 | 1,068,983 | -0.04(-0.28%) |
Apr 20, 2004 | 14.41 | 14.55 | 14.15 | 14.16 | 969,515 | -0.27(-1.85%) |
Apr 19, 2004 | 14.34 | 14.45 | 14.29 | 14.43 | 1,104,636 | +0.09(+0.61%) |
Apr 16, 2004 | 14.34 | 14.37 | 14.20 | 14.34 | 1,191,221 | +0.07(+0.49%) |
Apr 15, 2004 | 14.30 | 14.39 | 14.21 | 14.27 | 1,079,769 | -0.02(-0.12%) |
Apr 14, 2004 | 14.30 | 14.40 | 14.22 | 14.29 | 1,578,308 | -0.01(-0.07%) |
Apr 13, 2004 | 14.60 | 14.64 | 14.24 | 14.30 | 1,144,782 | -0.23(-1.61%) |
Apr 12, 2004 | 14.42 | 14.65 | 14.42 | 14.53 | 1,027,638 | +0.10(+0.69%) |
Apr 08, 2004 | 14.58 | 14.64 | 14.34 | 14.43 | 1,069,283 | -0.02(-0.14%) |
Apr 07, 2004 | 14.50 | 14.59 | 14.38 | 14.45 | 1,405,437 | -0.05(-0.32%) |
Apr 06, 2004 | 14.40 | 14.55 | 14.33 | 14.50 | 2,060,669 | +0.10(+0.67%) |
Apr 05, 2004 | 14.19 | 14.42 | 14.19 | 14.40 | 2,540,633 | -0.17(-1.19%) |
Apr 02, 2004 | 14.49 | 14.65 | 14.43 | 14.57 | 2,362,669 | +0.30(+2.13%) |
Apr 01, 2004 | 14.35 | 14.40 | 14.25 | 14.27 | 2,192,794 | +0.02(+0.16%) |
Mar 31, 2004 | 14.30 | 14.30 | 14.13 | 14.25 | 2,476,817 | -0.01(-0.05%) |
Mar 30, 2004 | 14.25 | 14.28 | 14.19 | 14.25 | 2,125,683 | +0.03(+0.23%) |
Mar 29, 2004 | 14.14 | 14.35 | 14.09 | 14.22 | 2,136,768 | +0.25(+1.82%) |
Mar 26, 2004 | 14.05 | 14.05 | 13.88 | 13.97 | 1,805,107 | -0.08(-0.59%) |
Mar 25, 2004 | 13.62 | 14.14 | 13.60 | 14.05 | 2,806,980 | +0.47(+3.44%) |
Mar 24, 2004 | 13.66 | 13.76 | 13.50 | 13.58 | 1,992,359 | -0.17(-1.21%) |
Mar 23, 2004 | 13.40 | 14.36 | 13.40 | 13.75 | 5,485,131 | +0.73(+5.59%) |
Mar 22, 2004 | 13.19 | 13.19 | 12.89 | 13.02 | 1,564,227 | -0.17(-1.29%) |
Mar 19, 2004 | 13.10 | 13.35 | 13.06 | 13.19 | 1,761,965 | +0.09(+0.71%) |
Mar 18, 2004 | 13.28 | 13.28 | 12.96 | 13.10 | 1,840,760 | -0.19(-1.41%) |
Mar 17, 2004 | 13.16 | 13.34 | 13.14 | 13.28 | 1,557,036 | +0.12(+0.94%) |
Mar 16, 2004 | 13.24 | 13.30 | 12.95 | 13.16 | 1,802,711 | +0.08(+0.61%) |
Mar 15, 2004 | 13.37 | 13.40 | 13.05 | 13.08 | 2,420,792 | -0.27(-2.03%) |
Mar 12, 2004 | 13.25 | 13.45 | 13.21 | 13.35 | 1,636,731 | +0.14(+1.06%) |
Mar 11, 2004 | 13.14 | 13.36 | 13.05 | 13.21 | 2,243,427 | -0.09(-0.70%) |
Mar 10, 2004 | 13.72 | 13.73 | 13.27 | 13.30 | 1,652,609 | -0.38(-2.80%) |
Mar 09, 2004 | 13.82 | 13.91 | 13.55 | 13.69 | 3,615,009 | -0.18(-1.30%) |
Mar 08, 2004 | 13.82 | 14.06 | 13.82 | 13.87 | 1,836,566 | -0.01(-0.05%) |
Mar 05, 2004 | 13.94 | 14.02 | 13.79 | 13.88 | 1,469,552 | -0.06(-0.45%) |
Mar 04, 2004 | 14.05 | 14.06 | 13.68 | 13.94 | 4,949,441 | -0.08(-0.55%) |
Mar 03, 2004 | 14.08 | 14.10 | 13.93 | 14.02 | 1,250,842 | -0.09(-0.66%) |
Mar 02, 2004 | 14.24 | 14.32 | 14.05 | 14.11 | 2,006,441 | -0.13(-0.89%) |
Mar 01, 2004 | 14.11 | 14.41 | 14.10 | 14.24 | 1,894,689 | +0.10(+0.71%) |
Feb 27, 2004 | 14.02 | 14.23 | 13.79 | 14.14 | 3,767,806 | -0.23(-1.63%) |
Feb 26, 2004 | 14.42 | 14.44 | 14.29 | 14.37 | 1,863,530 | -0.10(-0.69%) |
Feb 25, 2004 | 14.33 | 14.47 | 14.27 | 14.47 | 1,686,465 | +0.17(+1.19%) |
Feb 24, 2004 | 14.31 | 14.35 | 14.22 | 14.30 | 2,446,857 | -0.01(-0.05%) |
Feb 23, 2004 | 14.30 | 14.35 | 14.25 | 14.31 | 1,021,646 | +0.09(+0.66%) |
Feb 20, 2004 | 14.42 | 14.45 | 14.02 | 14.21 | 1,574,713 | -0.15(-1.07%) |
Feb 19, 2004 | 14.25 | 14.59 | 14.25 | 14.37 | 1,826,978 | +0.16(+1.13%) |
Feb 18, 2004 | 14.30 | 14.32 | 14.06 | 14.21 | 1,516,889 | -0.10(-0.68%) |
Feb 17, 2004 | 14.20 | 14.32 | 14.20 | 14.30 | 1,832,072 | +0.19(+1.37%) |
Feb 13, 2004 | 14.29 | 14.33 | 14.10 | 14.11 | 2,032,206 | -0.18(-1.26%) |
Feb 12, 2004 | 14.22 | 14.35 | 14.12 | 14.29 | 2,254,212 | +0.08(+0.59%) |
Feb 11, 2004 | 13.88 | 14.22 | 13.84 | 14.21 | 1,796,719 | +0.35(+2.55%) |
Feb 10, 2004 | 13.73 | 13.90 | 13.67 | 13.85 | 1,634,334 | +0.09(+0.63%) |
Feb 09, 2004 | 13.51 | 13.82 | 13.46 | 13.76 | 2,371,057 | +0.33(+2.43%) |
Feb 06, 2004 | 13.26 | 13.45 | 13.26 | 13.44 | 2,297,954 | +0.15(+1.16%) |
Feb 05, 2004 | 13.15 | 13.35 | 13.15 | 13.28 | 1,808,103 | +0.15(+1.14%) |
Feb 04, 2004 | 13.25 | 13.28 | 13.10 | 13.13 | 1,770,653 | -0.12(-0.93%) |
Feb 03, 2004 | 13.27 | 13.31 | 13.19 | 13.26 | 2,320,425 | +0.01(+0.08%) |