Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.43 | 11.49 | 11.25 | 11.36 | 10,211,159 | +0.25(+2.28%) |
Apr 29, 2004 | 11.04 | 11.50 | 11.04 | 11.10 | 15,622,945 | +0.12(+1.08%) |
Apr 28, 2004 | 11.15 | 11.41 | 10.89 | 10.98 | 20,246,654 | -0.86(-7.23%) |
Apr 27, 2004 | 12.21 | 12.29 | 11.82 | 11.84 | 7,389,768 | -0.37(-3.02%) |
Apr 26, 2004 | 12.31 | 12.64 | 12.19 | 12.21 | 6,951,141 | +0.07(+0.61%) |
Apr 23, 2004 | 12.71 | 12.79 | 12.07 | 12.13 | 8,770,917 | -0.55(-4.34%) |
Apr 22, 2004 | 12.11 | 12.77 | 12.11 | 12.68 | 9,802,079 | +0.65(+5.41%) |
Apr 21, 2004 | 11.73 | 12.26 | 11.69 | 12.03 | 20,511,226 | -0.47(-3.78%) |
Apr 20, 2004 | 13.14 | 13.19 | 12.41 | 12.51 | 13,328,550 | -0.67(-5.11%) |
Apr 19, 2004 | 13.40 | 13.48 | 13.12 | 13.18 | 7,262,988 | -0.18(-1.37%) |
Apr 16, 2004 | 13.24 | 13.49 | 13.11 | 13.36 | 7,933,417 | +0.22(+1.70%) |
Apr 15, 2004 | 13.12 | 13.35 | 13.01 | 13.14 | 8,302,745 | +0.05(+0.37%) |
Apr 14, 2004 | 13.28 | 13.53 | 13.06 | 13.09 | 12,615,950 | -0.19(-1.40%) |
Apr 13, 2004 | 14.01 | 14.01 | 13.18 | 13.28 | 17,026,120 | -0.81(-5.74%) |
Apr 12, 2004 | 14.24 | 14.24 | 14.05 | 14.08 | 6,611,897 | -0.16(-1.12%) |
Apr 08, 2004 | 14.37 | 14.43 | 14.15 | 14.24 | 5,497,201 | -0.13(-0.91%) |
Apr 07, 2004 | 14.56 | 14.61 | 14.34 | 14.37 | 4,147,746 | -0.22(-1.48%) |
Apr 06, 2004 | 14.48 | 14.68 | 14.39 | 14.59 | 5,979,340 | +0.20(+1.37%) |
Apr 05, 2004 | 14.71 | 14.75 | 14.25 | 14.39 | 7,778,434 | -0.39(-2.62%) |
Apr 02, 2004 | 14.52 | 14.84 | 14.26 | 14.78 | 10,036,568 | +0.10(+0.69%) |
Apr 01, 2004 | 14.55 | 14.74 | 14.52 | 14.68 | 8,436,777 | +0.13(+0.87%) |
Mar 31, 2004 | 14.70 | 14.80 | 14.44 | 14.55 | 13,285,842 | -0.07(-0.48%) |
Mar 30, 2004 | 14.60 | 14.77 | 14.45 | 14.62 | 10,000,844 | +0.12(+0.82%) |
Mar 29, 2004 | 14.59 | 14.59 | 14.33 | 14.50 | 5,987,130 | +0.14(+0.99%) |
Mar 26, 2004 | 14.44 | 14.60 | 14.33 | 14.36 | 13,488,099 | +0.09(+0.65%) |
Mar 25, 2004 | 14.22 | 14.32 | 14.14 | 14.27 | 19,704,884 | +0.13(+0.90%) |
Mar 24, 2004 | 14.28 | 14.35 | 14.08 | 14.14 | 22,628,612 | -0.36(-2.46%) |
Mar 23, 2004 | 14.96 | 15.11 | 14.48 | 14.50 | 19,519,548 | -0.44(-2.97%) |
Mar 22, 2004 | 15.26 | 15.39 | 14.90 | 14.94 | 9,956,794 | -0.67(-4.31%) |
Mar 19, 2004 | 15.62 | 15.90 | 15.54 | 15.62 | 5,734,107 | -0.00(-0.02%) |
Mar 18, 2004 | 15.50 | 15.95 | 15.49 | 15.62 | 9,627,488 | +0.22(+1.40%) |
Mar 17, 2004 | 15.19 | 15.43 | 15.01 | 15.41 | 6,632,580 | +0.30(+1.97%) |
Mar 16, 2004 | 15.17 | 15.40 | 14.81 | 15.11 | 8,114,186 | +0.02(+0.15%) |
Mar 15, 2004 | 15.69 | 15.80 | 15.05 | 15.09 | 7,192,077 | -0.53(-3.39%) |
Mar 12, 2004 | 15.39 | 15.68 | 15.04 | 15.61 | 6,277,757 | +0.23(+1.50%) |
Mar 11, 2004 | 15.16 | 15.63 | 15.15 | 15.38 | 7,293,340 | +0.23(+1.50%) |
Mar 10, 2004 | 15.74 | 15.88 | 15.10 | 15.16 | 8,768,769 | -0.59(-3.74%) |
Mar 09, 2004 | 15.82 | 16.01 | 15.49 | 15.74 | 4,966,444 | -0.07(-0.47%) |
Mar 08, 2004 | 16.13 | 16.37 | 15.80 | 15.82 | 4,072,269 | -0.31(-1.92%) |
Mar 05, 2004 | 16.01 | 16.30 | 15.98 | 16.13 | 5,567,306 | +0.23(+1.45%) |
Mar 04, 2004 | 15.71 | 16.04 | 15.57 | 15.90 | 6,872,441 | +0.19(+1.21%) |
Mar 03, 2004 | 15.56 | 15.85 | 15.41 | 15.71 | 9,084,913 | -0.08(-0.52%) |
Mar 02, 2004 | 16.25 | 16.37 | 15.71 | 15.79 | 7,929,925 | -0.70(-4.27%) |
Mar 01, 2004 | 16.01 | 16.70 | 16.01 | 16.49 | 9,012,927 | +0.61(+3.87%) |
Feb 27, 2004 | 15.03 | 15.93 | 15.03 | 15.88 | 6,676,093 | +0.38(+2.43%) |
Feb 26, 2004 | 14.98 | 15.57 | 14.82 | 15.50 | 7,433,550 | +0.34(+2.23%) |
Feb 25, 2004 | 15.28 | 15.29 | 14.77 | 15.16 | 5,586,645 | -0.12(-0.78%) |
Feb 24, 2004 | 15.13 | 15.55 | 15.04 | 15.28 | 5,997,068 | +0.28(+1.89%) |
Feb 23, 2004 | 15.25 | 15.57 | 14.97 | 15.00 | 5,909,504 | -0.24(-1.59%) |
Feb 20, 2004 | 15.73 | 15.73 | 15.04 | 15.24 | 9,295,765 | -0.51(-3.24%) |
Feb 19, 2004 | 15.39 | 16.00 | 15.04 | 15.75 | 11,176,245 | +0.39(+2.57%) |
Feb 18, 2004 | 15.99 | 16.06 | 15.26 | 15.36 | 7,270,509 | -0.54(-3.40%) |
Feb 17, 2004 | 15.60 | 15.90 | 15.54 | 15.90 | 8,127,348 | +0.56(+3.64%) |
Feb 13, 2004 | 15.64 | 15.78 | 15.06 | 15.34 | 7,413,942 | -0.20(-1.29%) |
Feb 12, 2004 | 15.64 | 16.12 | 15.49 | 15.54 | 11,072,296 | +0.00(+0.02%) |
Feb 11, 2004 | 14.65 | 15.57 | 14.62 | 15.54 | 11,778,718 | +0.79(+5.38%) |
Feb 10, 2004 | 14.89 | 14.97 | 14.56 | 14.74 | 5,078,719 | -0.03(-0.23%) |
Feb 09, 2004 | 14.75 | 14.97 | 14.51 | 14.78 | 6,887,751 | +0.08(+0.53%) |
Feb 06, 2004 | 14.15 | 14.74 | 14.12 | 14.70 | 9,880,242 | +0.89(+6.41%) |
Feb 05, 2004 | 13.38 | 13.95 | 13.34 | 13.81 | 7,657,832 | +0.44(+3.28%) |
Feb 04, 2004 | 13.61 | 13.68 | 13.19 | 13.37 | 9,857,948 | -0.22(-1.59%) |
Feb 03, 2004 | 13.64 | 13.82 | 13.56 | 13.59 | 6,138,353 | +0.05(+0.38%) |