Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.53 | 13.57 | 13.30 | 13.50 | 1,581,390 | +0.11(+0.80%) |
Apr 29, 2004 | 13.54 | 13.63 | 13.32 | 13.39 | 1,833,285 | -0.15(-1.08%) |
Apr 28, 2004 | 14.27 | 14.41 | 13.54 | 13.54 | 2,253,428 | -0.53(-3.73%) |
Apr 27, 2004 | 13.93 | 14.10 | 13.87 | 14.06 | 1,208,806 | +0.18(+1.33%) |
Apr 26, 2004 | 13.91 | 13.99 | 13.86 | 13.88 | 897,643 | -0.02(-0.15%) |
Apr 23, 2004 | 13.97 | 13.98 | 13.86 | 13.90 | 938,510 | -0.18(-1.29%) |
Apr 22, 2004 | 13.70 | 14.16 | 13.70 | 14.08 | 1,584,019 | +0.40(+2.91%) |
Apr 21, 2004 | 13.91 | 13.93 | 13.68 | 13.68 | 1,830,178 | -0.26(-1.85%) |
Apr 20, 2004 | 13.92 | 14.31 | 13.92 | 13.94 | 1,997,709 | +0.01(+0.08%) |
Apr 19, 2004 | 14.01 | 14.06 | 13.85 | 13.93 | 940,183 | -0.08(-0.58%) |
Apr 16, 2004 | 13.91 | 14.05 | 13.79 | 14.01 | 2,342,332 | +0.15(+1.09%) |
Apr 15, 2004 | 13.82 | 13.99 | 13.81 | 13.86 | 1,490,574 | +0.04(+0.27%) |
Apr 14, 2004 | 14.03 | 14.03 | 13.71 | 13.82 | 2,241,239 | -0.26(-1.83%) |
Apr 13, 2004 | 14.39 | 14.39 | 14.02 | 14.08 | 1,986,477 | -0.31(-2.17%) |
Apr 12, 2004 | 14.52 | 14.57 | 14.39 | 14.39 | 739,432 | -0.13(-0.89%) |
Apr 08, 2004 | 14.43 | 14.61 | 14.42 | 14.52 | 1,462,613 | +0.15(+1.03%) |
Apr 07, 2004 | 14.36 | 14.48 | 14.35 | 14.37 | 1,089,073 | -0.09(-0.62%) |
Apr 06, 2004 | 14.23 | 14.46 | 14.20 | 14.46 | 1,355,068 | +0.24(+1.66%) |
Apr 05, 2004 | 14.41 | 14.41 | 13.99 | 14.23 | 2,951,515 | -0.19(-1.31%) |
Apr 02, 2004 | 14.78 | 14.78 | 14.40 | 14.41 | 2,365,752 | -0.36(-2.46%) |
Apr 01, 2004 | 14.85 | 14.85 | 14.72 | 14.78 | 2,263,943 | -0.03(-0.23%) |
Mar 31, 2004 | 14.78 | 14.85 | 14.77 | 14.81 | 1,233,422 | +0.02(+0.11%) |
Mar 30, 2004 | 14.74 | 14.82 | 14.69 | 14.80 | 628,541 | +0.10(+0.71%) |
Mar 29, 2004 | 14.53 | 14.71 | 14.53 | 14.69 | 607,510 | +0.09(+0.59%) |
Mar 26, 2004 | 14.53 | 14.70 | 14.49 | 14.61 | 682,074 | +0.05(+0.37%) |
Mar 25, 2004 | 14.61 | 14.62 | 14.50 | 14.55 | 1,031,715 | -0.04(-0.30%) |
Mar 24, 2004 | 14.62 | 14.70 | 14.57 | 14.59 | 1,304,880 | -0.03(-0.23%) |
Mar 23, 2004 | 14.64 | 14.72 | 14.53 | 14.63 | 1,198,291 | +0.03(+0.19%) |
Mar 22, 2004 | 14.58 | 14.61 | 14.38 | 14.60 | 1,180,128 | +0.02(+0.14%) |
Mar 19, 2004 | 14.72 | 14.73 | 14.56 | 14.58 | 1,161,247 | -0.14(-0.92%) |
Mar 18, 2004 | 14.41 | 14.78 | 14.37 | 14.72 | 1,719,048 | +0.35(+2.40%) |
Mar 17, 2004 | 14.25 | 14.43 | 14.23 | 14.37 | 766,676 | +0.10(+0.67%) |
Mar 16, 2004 | 14.12 | 14.29 | 14.12 | 14.27 | 1,116,079 | +0.18(+1.25%) |
Mar 15, 2004 | 14.35 | 14.35 | 14.10 | 14.10 | 1,079,991 | -0.29(-2.01%) |
Mar 12, 2004 | 14.11 | 14.43 | 14.07 | 14.39 | 1,185,146 | +0.18(+1.28%) |
Mar 11, 2004 | 14.31 | 14.37 | 14.17 | 14.21 | 1,099,349 | -0.11(-0.77%) |
Mar 10, 2004 | 14.40 | 14.51 | 14.29 | 14.32 | 1,104,607 | +0.04(+0.26%) |
Mar 09, 2004 | 14.29 | 14.31 | 14.22 | 14.28 | 1,048,445 | +0.00(+0.00%) |
Mar 08, 2004 | 14.43 | 14.43 | 14.28 | 14.28 | 854,624 | -0.19(-1.30%) |
Mar 05, 2004 | 14.21 | 14.51 | 14.15 | 14.47 | 1,818,467 | +0.29(+2.08%) |
Mar 04, 2004 | 13.91 | 14.19 | 13.85 | 14.17 | 1,008,055 | +0.26(+1.86%) |
Mar 03, 2004 | 13.91 | 13.99 | 13.87 | 13.91 | 795,594 | -0.02(-0.13%) |
Mar 02, 2004 | 13.91 | 13.99 | 13.86 | 13.93 | 1,130,418 | +0.02(+0.14%) |
Mar 01, 2004 | 14.00 | 14.10 | 13.86 | 13.91 | 977,226 | -0.08(-0.54%) |
Feb 27, 2004 | 13.64 | 14.04 | 13.62 | 13.99 | 1,574,938 | +0.33(+2.44%) |
Feb 26, 2004 | 13.68 | 13.74 | 13.60 | 13.66 | 699,760 | -0.01(-0.08%) |
Feb 25, 2004 | 13.61 | 13.73 | 13.60 | 13.67 | 800,374 | +0.07(+0.52%) |
Feb 24, 2004 | 13.68 | 13.68 | 13.51 | 13.59 | 1,112,255 | -0.08(-0.60%) |
Feb 23, 2004 | 13.71 | 13.74 | 13.59 | 13.68 | 926,799 | -0.03(-0.18%) |
Feb 20, 2004 | 13.95 | 14.02 | 13.64 | 13.70 | 1,081,425 | -0.14(-1.01%) |
Feb 19, 2004 | 13.70 | 14.01 | 13.70 | 13.84 | 1,581,629 | +0.19(+1.38%) |
Feb 18, 2004 | 13.69 | 13.79 | 13.62 | 13.65 | 920,585 | -0.15(-1.09%) |
Feb 17, 2004 | 13.81 | 13.83 | 13.69 | 13.80 | 611,812 | +0.20(+1.48%) |
Feb 13, 2004 | 13.63 | 13.73 | 13.57 | 13.60 | 704,778 | -0.08(-0.57%) |
Feb 12, 2004 | 13.62 | 13.76 | 13.61 | 13.68 | 685,659 | -0.01(-0.08%) |
Feb 11, 2004 | 13.46 | 13.72 | 13.40 | 13.69 | 1,424,613 | +0.23(+1.74%) |
Feb 10, 2004 | 13.39 | 13.55 | 13.31 | 13.46 | 1,478,147 | +0.03(+0.19%) |
Feb 09, 2004 | 13.54 | 13.70 | 13.42 | 13.43 | 1,579,478 | -0.25(-1.83%) |
Feb 06, 2004 | 13.30 | 13.72 | 13.27 | 13.68 | 3,227,547 | +0.69(+5.31%) |
Feb 05, 2004 | 13.16 | 13.18 | 12.94 | 12.99 | 2,445,336 | -0.21(-1.58%) |
Feb 04, 2004 | 13.26 | 13.29 | 13.14 | 13.20 | 1,506,587 | -0.06(-0.47%) |
Feb 03, 2004 | 13.30 | 13.32 | 13.11 | 13.26 | 1,363,671 | -0.04(-0.27%) |