Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.75 | 14.84 | 14.45 | 14.50 | 3,115,533 | +0.11(+0.73%) |
Apr 29, 2004 | 14.55 | 14.62 | 14.30 | 14.40 | 2,077,315 | -0.15(-1.05%) |
Apr 28, 2004 | 14.72 | 14.72 | 14.38 | 14.55 | 1,713,337 | -0.19(-1.32%) |
Apr 27, 2004 | 14.74 | 14.80 | 14.44 | 14.74 | 2,659,680 | -0.18(-1.19%) |
Apr 26, 2004 | 14.97 | 15.00 | 14.88 | 14.92 | 873,253 | -0.02(-0.11%) |
Apr 23, 2004 | 14.92 | 15.02 | 14.79 | 14.94 | 1,785,839 | -0.04(-0.27%) |
Apr 22, 2004 | 14.41 | 14.99 | 14.37 | 14.98 | 1,575,672 | +0.57(+3.95%) |
Apr 21, 2004 | 14.43 | 14.47 | 14.27 | 14.41 | 1,047,317 | -0.04(-0.28%) |
Apr 20, 2004 | 14.71 | 14.85 | 14.44 | 14.45 | 949,864 | -0.27(-1.85%) |
Apr 19, 2004 | 14.64 | 14.75 | 14.58 | 14.72 | 1,082,247 | +0.09(+0.61%) |
Apr 16, 2004 | 14.63 | 14.66 | 14.50 | 14.64 | 1,167,077 | +0.07(+0.49%) |
Apr 15, 2004 | 14.60 | 14.69 | 14.50 | 14.56 | 1,057,884 | -0.02(-0.12%) |
Apr 14, 2004 | 14.59 | 14.69 | 14.51 | 14.58 | 1,546,319 | -0.01(-0.07%) |
Apr 13, 2004 | 14.90 | 14.94 | 14.53 | 14.59 | 1,121,580 | -0.24(-1.61%) |
Apr 12, 2004 | 14.71 | 14.96 | 14.71 | 14.83 | 1,006,809 | +0.10(+0.69%) |
Apr 08, 2004 | 14.88 | 14.94 | 14.63 | 14.73 | 1,047,610 | -0.02(-0.14%) |
Apr 07, 2004 | 14.80 | 14.89 | 14.68 | 14.75 | 1,376,951 | -0.05(-0.32%) |
Apr 06, 2004 | 14.70 | 14.85 | 14.63 | 14.80 | 2,018,903 | +0.10(+0.67%) |
Apr 05, 2004 | 14.48 | 14.71 | 14.48 | 14.70 | 2,489,139 | -0.18(-1.19%) |
Apr 02, 2004 | 14.79 | 14.96 | 14.72 | 14.87 | 2,314,782 | +0.31(+2.13%) |
Apr 01, 2004 | 14.65 | 14.70 | 14.55 | 14.56 | 2,148,350 | +0.02(+0.16%) |
Mar 31, 2004 | 14.60 | 14.60 | 14.42 | 14.54 | 2,426,617 | -0.01(-0.05%) |
Mar 30, 2004 | 14.55 | 14.58 | 14.48 | 14.55 | 2,082,599 | +0.03(+0.23%) |
Mar 29, 2004 | 14.43 | 14.65 | 14.38 | 14.51 | 2,093,459 | +0.26(+1.82%) |
Mar 26, 2004 | 14.34 | 14.34 | 14.17 | 14.25 | 1,768,521 | -0.09(-0.59%) |
Mar 25, 2004 | 13.91 | 14.43 | 13.88 | 14.34 | 2,750,087 | +0.48(+3.44%) |
Mar 24, 2004 | 13.95 | 14.05 | 13.78 | 13.86 | 1,951,978 | -0.17(-1.21%) |
Mar 23, 2004 | 13.68 | 14.66 | 13.68 | 14.03 | 5,373,957 | +0.74(+5.59%) |
Mar 22, 2004 | 13.46 | 13.46 | 13.16 | 13.29 | 1,532,523 | -0.17(-1.29%) |
Mar 19, 2004 | 13.37 | 13.62 | 13.33 | 13.46 | 1,726,253 | +0.10(+0.71%) |
Mar 18, 2004 | 13.56 | 13.56 | 13.23 | 13.37 | 1,803,451 | -0.19(-1.41%) |
Mar 17, 2004 | 13.43 | 13.62 | 13.41 | 13.56 | 1,525,478 | +0.13(+0.94%) |
Mar 16, 2004 | 13.51 | 13.58 | 13.22 | 13.43 | 1,766,173 | +0.08(+0.61%) |
Mar 15, 2004 | 13.64 | 13.68 | 13.32 | 13.35 | 2,371,727 | -0.28(-2.03%) |
Mar 12, 2004 | 13.52 | 13.73 | 13.49 | 13.63 | 1,603,557 | +0.14(+1.06%) |
Mar 11, 2004 | 13.41 | 13.64 | 13.32 | 13.48 | 2,197,956 | -0.10(-0.70%) |
Mar 10, 2004 | 14.01 | 14.02 | 13.54 | 13.58 | 1,619,114 | -0.39(-2.80%) |
Mar 09, 2004 | 14.11 | 14.20 | 13.83 | 13.97 | 3,541,739 | -0.18(-1.30%) |
Mar 08, 2004 | 14.10 | 14.35 | 14.10 | 14.16 | 1,799,342 | -0.01(-0.05%) |
Mar 05, 2004 | 14.23 | 14.31 | 14.08 | 14.16 | 1,439,767 | -0.06(-0.45%) |
Mar 04, 2004 | 14.34 | 14.35 | 13.96 | 14.23 | 4,849,125 | -0.08(-0.55%) |
Mar 03, 2004 | 14.37 | 14.39 | 14.22 | 14.31 | 1,225,490 | -0.10(-0.66%) |
Mar 02, 2004 | 14.53 | 14.62 | 14.34 | 14.40 | 1,965,774 | -0.13(-0.89%) |
Mar 01, 2004 | 14.40 | 14.70 | 14.39 | 14.53 | 1,856,287 | +0.10(+0.71%) |
Feb 27, 2004 | 14.31 | 14.52 | 14.07 | 14.43 | 3,691,440 | -0.24(-1.63%) |
Feb 26, 2004 | 14.72 | 14.74 | 14.58 | 14.67 | 1,825,760 | -0.10(-0.69%) |
Feb 25, 2004 | 14.63 | 14.77 | 14.56 | 14.77 | 1,652,283 | +0.17(+1.19%) |
Feb 24, 2004 | 14.60 | 14.65 | 14.51 | 14.59 | 2,397,264 | -0.01(-0.05%) |
Feb 23, 2004 | 14.59 | 14.65 | 14.55 | 14.60 | 1,000,939 | +0.10(+0.66%) |
Feb 20, 2004 | 14.72 | 14.75 | 14.31 | 14.51 | 1,542,796 | -0.16(-1.07%) |
Feb 19, 2004 | 14.55 | 14.89 | 14.55 | 14.66 | 1,789,949 | +0.16(+1.13%) |
Feb 18, 2004 | 14.60 | 14.62 | 14.35 | 14.50 | 1,486,145 | -0.10(-0.68%) |
Feb 17, 2004 | 14.50 | 14.62 | 14.50 | 14.60 | 1,794,939 | +0.20(+1.37%) |
Feb 13, 2004 | 14.59 | 14.63 | 14.39 | 14.40 | 1,991,017 | -0.18(-1.26%) |
Feb 12, 2004 | 14.51 | 14.65 | 14.41 | 14.58 | 2,208,524 | +0.09(+0.59%) |
Feb 11, 2004 | 14.17 | 14.51 | 14.12 | 14.50 | 1,760,302 | +0.36(+2.55%) |
Feb 10, 2004 | 14.02 | 14.19 | 13.95 | 14.14 | 1,601,209 | +0.09(+0.63%) |
Feb 09, 2004 | 13.79 | 14.11 | 13.74 | 14.05 | 2,323,000 | +0.33(+2.43%) |
Feb 06, 2004 | 13.54 | 13.73 | 13.54 | 13.72 | 2,251,379 | +0.16(+1.16%) |
Feb 05, 2004 | 13.42 | 13.63 | 13.42 | 13.56 | 1,771,456 | +0.15(+1.14%) |
Feb 04, 2004 | 13.52 | 13.55 | 13.38 | 13.41 | 1,734,765 | -0.13(-0.93%) |
Feb 03, 2004 | 13.55 | 13.59 | 13.46 | 13.53 | 2,273,394 | +0.01(+0.08%) |