Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.96 | 12.15 | 11.81 | 11.91 | 1,182,652 | -0.05(-0.40%) |
Apr 29, 2004 | 12.16 | 12.27 | 11.84 | 11.96 | 1,577,257 | -0.11(-0.91%) |
Apr 28, 2004 | 12.34 | 12.35 | 12.04 | 12.07 | 1,518,705 | -0.19(-1.52%) |
Apr 27, 2004 | 12.22 | 12.38 | 12.08 | 12.25 | 1,836,888 | +0.16(+1.31%) |
Apr 26, 2004 | 11.96 | 12.20 | 11.96 | 12.09 | 1,123,519 | +0.08(+0.63%) |
Apr 23, 2004 | 12.24 | 12.24 | 11.91 | 12.02 | 1,211,564 | -0.11(-0.91%) |
Apr 22, 2004 | 11.87 | 12.16 | 11.82 | 12.13 | 1,455,940 | +0.18(+1.50%) |
Apr 21, 2004 | 11.94 | 12.02 | 11.78 | 11.95 | 2,356,587 | -0.07(-0.57%) |
Apr 20, 2004 | 12.35 | 12.38 | 12.01 | 12.02 | 1,528,875 | -0.30(-2.40%) |
Apr 19, 2004 | 12.38 | 12.39 | 12.17 | 12.31 | 1,448,095 | -0.01(-0.06%) |
Apr 16, 2004 | 12.30 | 12.42 | 12.07 | 12.32 | 1,835,290 | +0.16(+1.30%) |
Apr 15, 2004 | 11.98 | 12.21 | 11.80 | 12.16 | 2,856,381 | +0.19(+1.61%) |
Apr 14, 2004 | 12.22 | 12.23 | 11.77 | 11.97 | 4,860,352 | -0.25(-2.08%) |
Apr 13, 2004 | 11.71 | 12.42 | 11.58 | 12.22 | 5,454,874 | +0.10(+0.85%) |
Apr 12, 2004 | 12.60 | 12.60 | 11.56 | 12.12 | 4,876,479 | -0.47(-3.77%) |
Apr 08, 2004 | 12.86 | 12.91 | 12.60 | 12.60 | 1,175,097 | -0.25(-1.98%) |
Apr 07, 2004 | 12.56 | 13.04 | 12.33 | 12.85 | 3,307,212 | +0.23(+1.80%) |
Apr 06, 2004 | 12.42 | 12.67 | 12.42 | 12.62 | 3,661,863 | +0.04(+0.33%) |
Apr 05, 2004 | 12.75 | 12.84 | 12.18 | 12.58 | 5,884,203 | -0.29(-2.25%) |
Apr 02, 2004 | 13.47 | 13.48 | 12.63 | 12.87 | 5,197,277 | -0.57(-4.25%) |
Apr 01, 2004 | 13.51 | 13.51 | 13.27 | 13.44 | 1,620,117 | -0.01(-0.10%) |
Mar 31, 2004 | 13.50 | 13.55 | 13.25 | 13.46 | 1,401,312 | +0.05(+0.41%) |
Mar 30, 2004 | 13.42 | 13.42 | 13.08 | 13.40 | 2,302,830 | -0.08(-0.61%) |
Mar 29, 2004 | 13.63 | 13.63 | 13.32 | 13.48 | 1,810,881 | -0.35(-2.54%) |
Mar 26, 2004 | 13.89 | 13.90 | 13.74 | 13.83 | 1,757,851 | -0.03(-0.20%) |
Mar 25, 2004 | 13.70 | 13.94 | 13.46 | 13.86 | 4,245,489 | -0.08(-0.59%) |
Mar 24, 2004 | 14.32 | 14.38 | 13.90 | 13.94 | 4,462,696 | -0.60(-4.12%) |
Mar 23, 2004 | 14.49 | 14.61 | 14.43 | 14.54 | 1,753,056 | +0.12(+0.86%) |
Mar 22, 2004 | 14.45 | 14.52 | 14.39 | 14.42 | 1,778,046 | +0.01(+0.10%) |
Mar 19, 2004 | 14.32 | 14.49 | 14.24 | 14.41 | 2,125,577 | +0.16(+1.11%) |
Mar 18, 2004 | 13.88 | 14.25 | 13.88 | 14.25 | 1,550,088 | +0.30(+2.12%) |
Mar 17, 2004 | 13.77 | 13.95 | 13.66 | 13.95 | 1,862,168 | +0.18(+1.30%) |
Mar 16, 2004 | 13.86 | 13.90 | 13.65 | 13.77 | 2,426,761 | -0.08(-0.60%) |
Mar 15, 2004 | 13.77 | 13.96 | 13.59 | 13.86 | 2,685,085 | -0.39(-2.75%) |
Mar 12, 2004 | 14.08 | 14.25 | 14.08 | 14.25 | 1,019,492 | +0.23(+1.62%) |
Mar 11, 2004 | 14.11 | 14.25 | 13.78 | 14.02 | 2,316,487 | -0.11(-0.78%) |
Mar 10, 2004 | 14.19 | 14.37 | 14.12 | 14.13 | 1,168,559 | -0.08(-0.58%) |
Mar 09, 2004 | 14.14 | 14.25 | 14.12 | 14.21 | 1,437,053 | -0.05(-0.34%) |
Mar 08, 2004 | 14.41 | 14.41 | 13.94 | 14.26 | 2,147,952 | -0.19(-1.33%) |
Mar 05, 2004 | 14.43 | 14.51 | 14.35 | 14.45 | 1,934,667 | +0.02(+0.14%) |
Mar 04, 2004 | 14.43 | 14.47 | 14.35 | 14.43 | 1,215,051 | +0.04(+0.29%) |
Mar 03, 2004 | 14.29 | 14.51 | 14.25 | 14.39 | 1,723,127 | +0.04(+0.29%) |
Mar 02, 2004 | 14.18 | 14.35 | 14.14 | 14.35 | 1,424,848 | +0.08(+0.53%) |
Mar 01, 2004 | 14.10 | 14.28 | 14.04 | 14.28 | 1,328,812 | +0.23(+1.67%) |
Feb 27, 2004 | 14.01 | 14.09 | 13.99 | 14.04 | 877,400 | +0.03(+0.25%) |
Feb 26, 2004 | 13.98 | 14.03 | 13.92 | 14.01 | 864,759 | +0.03(+0.20%) |
Feb 25, 2004 | 14.02 | 14.03 | 13.86 | 13.98 | 721,214 | +0.00(+0.00%) |
Feb 24, 2004 | 13.81 | 14.03 | 13.77 | 13.98 | 1,326,197 | +0.19(+1.35%) |
Feb 23, 2004 | 13.88 | 13.88 | 13.77 | 13.79 | 897,885 | -0.03(-0.20%) |
Feb 20, 2004 | 13.85 | 13.91 | 13.77 | 13.82 | 1,116,836 | -0.01(-0.05%) |
Feb 19, 2004 | 13.83 | 13.92 | 13.79 | 13.83 | 1,193,839 | -0.01(-0.05%) |
Feb 18, 2004 | 13.96 | 13.96 | 13.81 | 13.83 | 1,146,475 | -0.12(-0.89%) |
Feb 17, 2004 | 14.01 | 14.01 | 13.90 | 13.96 | 1,556,044 | +0.02(+0.15%) |
Feb 13, 2004 | 13.90 | 13.96 | 13.88 | 13.94 | 1,326,924 | +0.05(+0.35%) |
Feb 12, 2004 | 13.79 | 13.92 | 13.70 | 13.89 | 1,542,242 | +0.12(+0.90%) |
Feb 11, 2004 | 13.79 | 13.87 | 13.69 | 13.77 | 1,355,691 | +0.00(+0.00%) |
Feb 10, 2004 | 13.83 | 13.87 | 13.74 | 13.77 | 2,017,192 | -0.07(-0.50%) |
Feb 09, 2004 | 13.56 | 13.83 | 13.39 | 13.83 | 3,210,450 | -0.06(-0.40%) |
Feb 06, 2004 | 13.70 | 13.89 | 13.63 | 13.89 | 1,247,160 | +0.26(+1.92%) |
Feb 05, 2004 | 13.71 | 13.72 | 13.55 | 13.63 | 1,543,114 | -0.10(-0.75%) |
Feb 04, 2004 | 13.80 | 13.83 | 13.64 | 13.73 | 1,671,113 | -0.07(-0.50%) |
Feb 03, 2004 | 13.82 | 13.97 | 13.74 | 13.80 | 1,937,428 | +0.01(+0.05%) |