Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.05 | 13.24 | 13.04 | 13.07 | 6,996,414 | +0.03(+0.22%) |
Apr 29, 2004 | 13.20 | 13.31 | 13.01 | 13.04 | 7,095,204 | -0.12(-0.88%) |
Apr 28, 2004 | 13.51 | 13.51 | 13.12 | 13.16 | 5,931,758 | -0.35(-2.57%) |
Apr 27, 2004 | 13.49 | 13.58 | 13.43 | 13.51 | 6,002,945 | +0.10(+0.77%) |
Apr 26, 2004 | 13.74 | 13.86 | 13.22 | 13.40 | 7,294,237 | -0.35(-2.55%) |
Apr 23, 2004 | 13.77 | 13.81 | 13.68 | 13.75 | 6,190,113 | -0.19(-1.33%) |
Apr 22, 2004 | 13.84 | 14.07 | 13.42 | 13.94 | 14,740,291 | -0.09(-0.62%) |
Apr 21, 2004 | 13.63 | 14.33 | 13.60 | 14.03 | 16,688,488 | +0.47(+3.44%) |
Apr 20, 2004 | 13.63 | 13.90 | 13.51 | 13.56 | 16,610,763 | +0.46(+3.50%) |
Apr 19, 2004 | 12.98 | 13.22 | 12.91 | 13.10 | 4,646,035 | +0.07(+0.54%) |
Apr 16, 2004 | 13.01 | 13.08 | 12.94 | 13.03 | 4,556,446 | +0.03(+0.25%) |
Apr 15, 2004 | 12.68 | 13.00 | 12.60 | 13.00 | 12,531,075 | +0.42(+3.35%) |
Apr 14, 2004 | 12.78 | 12.78 | 12.51 | 12.58 | 7,155,737 | -0.23(-1.77%) |
Apr 13, 2004 | 12.92 | 12.92 | 12.64 | 12.80 | 5,580,908 | -0.12(-0.90%) |
Apr 12, 2004 | 12.91 | 12.96 | 12.80 | 12.92 | 3,362,976 | +0.07(+0.51%) |
Apr 08, 2004 | 13.01 | 13.01 | 12.77 | 12.85 | 4,236,832 | -0.05(-0.42%) |
Apr 07, 2004 | 13.01 | 13.05 | 12.87 | 12.91 | 4,314,314 | -0.10(-0.79%) |
Apr 06, 2004 | 12.95 | 13.01 | 12.85 | 13.01 | 3,628,111 | -0.03(-0.22%) |
Apr 05, 2004 | 12.89 | 13.05 | 12.79 | 13.04 | 5,654,759 | +0.16(+1.22%) |
Apr 02, 2004 | 12.83 | 12.90 | 12.76 | 12.88 | 5,776,551 | +0.13(+1.04%) |
Apr 01, 2004 | 12.76 | 12.80 | 12.69 | 12.75 | 5,088,653 | -0.01(-0.07%) |
Mar 31, 2004 | 12.68 | 12.80 | 12.62 | 12.76 | 5,258,146 | +0.03(+0.23%) |
Mar 30, 2004 | 12.75 | 12.75 | 12.60 | 12.73 | 3,628,837 | -0.02(-0.19%) |
Mar 29, 2004 | 12.60 | 12.82 | 12.54 | 12.75 | 5,556,453 | +0.12(+0.92%) |
Mar 26, 2004 | 12.53 | 12.66 | 12.43 | 12.64 | 5,047,733 | +0.05(+0.39%) |
Mar 25, 2004 | 12.59 | 12.62 | 12.36 | 12.59 | 6,093,018 | +0.30(+2.45%) |
Mar 24, 2004 | 12.25 | 12.33 | 12.19 | 12.29 | 5,235,385 | +0.01(+0.10%) |
Mar 23, 2004 | 12.21 | 12.40 | 12.16 | 12.27 | 6,508,759 | +0.07(+0.58%) |
Mar 22, 2004 | 12.41 | 12.47 | 12.12 | 12.20 | 7,386,005 | -0.25(-1.99%) |
Mar 19, 2004 | 12.59 | 12.68 | 12.43 | 12.45 | 7,240,725 | -0.02(-0.20%) |
Mar 18, 2004 | 12.27 | 12.55 | 12.26 | 12.48 | 6,599,559 | +0.18(+1.48%) |
Mar 17, 2004 | 12.34 | 12.37 | 12.21 | 12.29 | 5,256,935 | -0.02(-0.13%) |
Mar 16, 2004 | 12.20 | 12.34 | 12.17 | 12.31 | 6,813,846 | +0.19(+1.53%) |
Mar 15, 2004 | 12.18 | 12.22 | 12.08 | 12.13 | 6,783,337 | -0.07(-0.54%) |
Mar 12, 2004 | 12.06 | 12.25 | 12.03 | 12.19 | 4,150,874 | +0.17(+1.41%) |
Mar 11, 2004 | 12.14 | 12.16 | 11.99 | 12.02 | 7,392,542 | -0.14(-1.15%) |
Mar 10, 2004 | 12.30 | 12.34 | 12.15 | 12.16 | 11,202,011 | -0.15(-1.24%) |
Mar 09, 2004 | 12.18 | 12.34 | 12.18 | 12.32 | 7,191,330 | +0.11(+0.88%) |
Mar 08, 2004 | 12.38 | 12.39 | 12.18 | 12.21 | 4,583,081 | -0.17(-1.40%) |
Mar 05, 2004 | 12.25 | 12.46 | 12.18 | 12.38 | 4,206,565 | +0.14(+1.11%) |
Mar 04, 2004 | 12.19 | 12.26 | 12.13 | 12.25 | 4,451,845 | +0.16(+1.33%) |
Mar 03, 2004 | 12.14 | 12.15 | 11.99 | 12.08 | 5,888,174 | -0.04(-0.31%) |
Mar 02, 2004 | 12.06 | 12.22 | 12.04 | 12.12 | 5,746,769 | -0.02(-0.17%) |
Mar 01, 2004 | 12.02 | 12.17 | 11.98 | 12.14 | 5,510,932 | +0.12(+0.96%) |
Feb 27, 2004 | 11.97 | 12.09 | 11.95 | 12.03 | 5,308,994 | +0.07(+0.62%) |
Feb 26, 2004 | 11.99 | 12.02 | 11.94 | 11.95 | 4,087,436 | -0.04(-0.31%) |
Feb 25, 2004 | 12.02 | 12.05 | 11.90 | 11.99 | 6,058,877 | +0.00(+0.00%) |
Feb 24, 2004 | 11.94 | 12.07 | 11.94 | 11.99 | 7,145,567 | +0.03(+0.24%) |
Feb 23, 2004 | 12.12 | 12.18 | 11.89 | 11.96 | 7,699,324 | -0.19(-1.56%) |
Feb 20, 2004 | 12.48 | 12.49 | 12.10 | 12.15 | 11,584,096 | -0.24(-1.93%) |
Feb 19, 2004 | 12.62 | 12.66 | 12.36 | 12.39 | 6,899,077 | -0.20(-1.58%) |
Feb 18, 2004 | 12.68 | 12.73 | 12.56 | 12.59 | 4,326,905 | -0.09(-0.72%) |
Feb 17, 2004 | 12.78 | 12.78 | 12.56 | 12.68 | 5,381,149 | +0.00(+0.03%) |
Feb 13, 2004 | 12.73 | 12.82 | 12.61 | 12.67 | 5,218,194 | -0.07(-0.58%) |
Feb 12, 2004 | 12.68 | 12.85 | 12.61 | 12.75 | 7,986,009 | +0.07(+0.55%) |
Feb 11, 2004 | 12.60 | 12.70 | 12.51 | 12.68 | 6,102,946 | +0.10(+0.82%) |
Feb 10, 2004 | 12.29 | 12.64 | 12.26 | 12.58 | 6,700,528 | +0.25(+2.01%) |
Feb 09, 2004 | 12.23 | 12.37 | 12.20 | 12.33 | 5,364,200 | +0.03(+0.27%) |
Feb 06, 2004 | 12.27 | 12.32 | 12.19 | 12.29 | 12,294,270 | -0.00(-0.03%) |
Feb 05, 2004 | 12.48 | 12.49 | 12.27 | 12.30 | 9,324,275 | -0.12(-0.96%) |
Feb 04, 2004 | 12.25 | 12.42 | 12.20 | 12.42 | 8,912,407 | +0.13(+1.04%) |
Feb 03, 2004 | 12.11 | 12.36 | 12.07 | 12.29 | 6,146,529 | +0.13(+1.09%) |