Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.45 | 14.53 | 14.16 | 14.21 | 3,180,630 | +0.10(+0.73%) |
Apr 29, 2004 | 14.25 | 14.32 | 14.01 | 14.10 | 2,120,719 | -0.15(-1.05%) |
Apr 28, 2004 | 14.42 | 14.42 | 14.08 | 14.25 | 1,749,136 | -0.19(-1.32%) |
Apr 27, 2004 | 14.44 | 14.50 | 14.15 | 14.44 | 2,715,252 | -0.17(-1.19%) |
Apr 26, 2004 | 14.66 | 14.70 | 14.57 | 14.62 | 891,499 | -0.02(-0.11%) |
Apr 23, 2004 | 14.62 | 14.72 | 14.49 | 14.63 | 1,823,153 | -0.04(-0.27%) |
Apr 22, 2004 | 14.12 | 14.68 | 14.08 | 14.67 | 1,608,594 | +0.56(+3.95%) |
Apr 21, 2004 | 14.14 | 14.17 | 13.98 | 14.12 | 1,069,199 | -0.04(-0.28%) |
Apr 20, 2004 | 14.41 | 14.55 | 14.15 | 14.16 | 969,711 | -0.27(-1.85%) |
Apr 19, 2004 | 14.34 | 14.45 | 14.28 | 14.42 | 1,104,859 | +0.09(+0.60%) |
Apr 16, 2004 | 14.33 | 14.36 | 14.20 | 14.34 | 1,191,462 | +0.07(+0.49%) |
Apr 15, 2004 | 14.30 | 14.39 | 14.20 | 14.27 | 1,079,987 | -0.02(-0.12%) |
Apr 14, 2004 | 14.29 | 14.39 | 14.22 | 14.28 | 1,578,628 | -0.01(-0.07%) |
Apr 13, 2004 | 14.60 | 14.63 | 14.23 | 14.29 | 1,145,014 | -0.23(-1.61%) |
Apr 12, 2004 | 14.41 | 14.65 | 14.41 | 14.53 | 1,027,846 | +0.10(+0.69%) |
Apr 08, 2004 | 14.58 | 14.63 | 14.33 | 14.43 | 1,069,499 | -0.02(-0.14%) |
Apr 07, 2004 | 14.49 | 14.58 | 14.38 | 14.45 | 1,405,722 | -0.05(-0.32%) |
Apr 06, 2004 | 14.40 | 14.54 | 14.33 | 14.49 | 2,061,086 | +0.10(+0.67%) |
Apr 05, 2004 | 14.18 | 14.41 | 14.18 | 14.40 | 2,541,147 | -0.17(-1.19%) |
Apr 02, 2004 | 14.48 | 14.65 | 14.42 | 14.57 | 2,363,147 | +0.30(+2.13%) |
Apr 01, 2004 | 14.35 | 14.40 | 14.25 | 14.27 | 2,193,238 | +0.02(+0.16%) |
Mar 31, 2004 | 14.30 | 14.30 | 14.12 | 14.24 | 2,477,319 | -0.01(-0.05%) |
Mar 30, 2004 | 14.25 | 14.28 | 14.18 | 14.25 | 2,126,113 | +0.03(+0.23%) |
Mar 29, 2004 | 14.13 | 14.35 | 14.08 | 14.22 | 2,137,201 | +0.25(+1.82%) |
Mar 26, 2004 | 14.05 | 14.05 | 13.88 | 13.96 | 1,805,473 | -0.08(-0.59%) |
Mar 25, 2004 | 13.62 | 14.13 | 13.60 | 14.05 | 2,807,548 | +0.47(+3.44%) |
Mar 24, 2004 | 13.66 | 13.76 | 13.50 | 13.58 | 1,992,763 | -0.17(-1.21%) |
Mar 23, 2004 | 13.40 | 14.36 | 13.40 | 13.75 | 5,486,242 | +0.73(+5.59%) |
Mar 22, 2004 | 13.19 | 13.19 | 12.89 | 13.02 | 1,564,543 | -0.17(-1.29%) |
Mar 19, 2004 | 13.09 | 13.35 | 13.05 | 13.19 | 1,762,321 | +0.09(+0.71%) |
Mar 18, 2004 | 13.28 | 13.28 | 12.95 | 13.09 | 1,841,133 | -0.19(-1.41%) |
Mar 17, 2004 | 13.16 | 13.34 | 13.13 | 13.28 | 1,557,352 | +0.12(+0.94%) |
Mar 16, 2004 | 13.24 | 13.30 | 12.95 | 13.16 | 1,803,076 | +0.08(+0.61%) |
Mar 15, 2004 | 13.37 | 13.40 | 13.05 | 13.08 | 2,421,282 | -0.27(-2.02%) |
Mar 12, 2004 | 13.24 | 13.45 | 13.21 | 13.35 | 1,637,062 | +0.14(+1.06%) |
Mar 11, 2004 | 13.14 | 13.36 | 13.05 | 13.21 | 2,243,881 | -0.09(-0.70%) |
Mar 10, 2004 | 13.72 | 13.73 | 13.26 | 13.30 | 1,652,944 | -0.38(-2.80%) |
Mar 09, 2004 | 13.82 | 13.91 | 13.55 | 13.69 | 3,615,741 | -0.18(-1.30%) |
Mar 08, 2004 | 13.82 | 14.06 | 13.82 | 13.87 | 1,836,938 | -0.01(-0.05%) |
Mar 05, 2004 | 13.94 | 14.02 | 13.79 | 13.87 | 1,469,850 | -0.06(-0.45%) |
Mar 04, 2004 | 14.05 | 14.06 | 13.68 | 13.94 | 4,950,443 | -0.08(-0.55%) |
Mar 03, 2004 | 14.07 | 14.10 | 13.93 | 14.01 | 1,251,095 | -0.09(-0.66%) |
Mar 02, 2004 | 14.23 | 14.32 | 14.05 | 14.11 | 2,006,847 | -0.13(-0.89%) |
Mar 01, 2004 | 14.11 | 14.40 | 14.10 | 14.23 | 1,895,072 | +0.10(+0.71%) |
Feb 27, 2004 | 14.02 | 14.23 | 13.79 | 14.13 | 3,768,570 | -0.23(-1.63%) |
Feb 26, 2004 | 14.42 | 14.44 | 14.28 | 14.37 | 1,863,907 | -0.10(-0.69%) |
Feb 25, 2004 | 14.33 | 14.47 | 14.27 | 14.47 | 1,686,806 | +0.17(+1.19%) |
Feb 24, 2004 | 14.30 | 14.35 | 14.22 | 14.30 | 2,447,353 | -0.01(-0.05%) |
Feb 23, 2004 | 14.29 | 14.35 | 14.25 | 14.30 | 1,021,853 | +0.09(+0.66%) |
Feb 20, 2004 | 14.42 | 14.45 | 14.02 | 14.21 | 1,575,032 | -0.15(-1.07%) |
Feb 19, 2004 | 14.25 | 14.58 | 14.25 | 14.36 | 1,827,348 | +0.16(+1.13%) |
Feb 18, 2004 | 14.30 | 14.32 | 14.05 | 14.20 | 1,517,197 | -0.10(-0.68%) |
Feb 17, 2004 | 14.20 | 14.32 | 14.20 | 14.30 | 1,832,443 | +0.19(+1.37%) |
Feb 13, 2004 | 14.29 | 14.33 | 14.10 | 14.11 | 2,032,618 | -0.18(-1.26%) |
Feb 12, 2004 | 14.22 | 14.35 | 14.12 | 14.29 | 2,254,669 | +0.08(+0.59%) |
Feb 11, 2004 | 13.88 | 14.21 | 13.83 | 14.20 | 1,797,082 | +0.35(+2.55%) |
Feb 10, 2004 | 13.73 | 13.90 | 13.67 | 13.85 | 1,634,665 | +0.09(+0.63%) |
Feb 09, 2004 | 13.51 | 13.82 | 13.46 | 13.76 | 2,371,538 | +0.33(+2.43%) |
Feb 06, 2004 | 13.26 | 13.45 | 13.26 | 13.44 | 2,298,420 | +0.15(+1.16%) |
Feb 05, 2004 | 13.15 | 13.35 | 13.15 | 13.28 | 1,808,470 | +0.15(+1.14%) |
Feb 04, 2004 | 13.24 | 13.27 | 13.10 | 13.13 | 1,771,012 | -0.12(-0.93%) |
Feb 03, 2004 | 13.27 | 13.31 | 13.19 | 13.25 | 2,320,895 | +0.01(+0.08%) |