Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.05 | 13.29 | 12.96 | 13.11 | 1,715,107 | -0.02(-0.13%) |
Apr 29, 2004 | 13.30 | 13.38 | 13.11 | 13.12 | 1,193,736 | -0.21(-1.56%) |
Apr 28, 2004 | 13.22 | 13.35 | 13.22 | 13.33 | 1,367,823 | +0.01(+0.08%) |
Apr 27, 2004 | 13.26 | 13.40 | 13.23 | 13.32 | 1,173,840 | +0.02(+0.17%) |
Apr 26, 2004 | 13.23 | 13.40 | 13.22 | 13.30 | 1,006,859 | +0.04(+0.30%) |
Apr 23, 2004 | 13.26 | 13.29 | 13.15 | 13.26 | 696,168 | +0.01(+0.04%) |
Apr 22, 2004 | 13.13 | 13.26 | 13.02 | 13.25 | 859,419 | +0.15(+1.12%) |
Apr 21, 2004 | 12.98 | 13.11 | 12.98 | 13.11 | 933,494 | +0.10(+0.78%) |
Apr 20, 2004 | 13.23 | 13.24 | 13.00 | 13.00 | 2,213,386 | -0.15(-1.11%) |
Apr 19, 2004 | 13.17 | 13.25 | 13.14 | 13.15 | 468,612 | -0.08(-0.64%) |
Apr 16, 2004 | 13.18 | 13.25 | 13.17 | 13.23 | 747,328 | +0.05(+0.34%) |
Apr 15, 2004 | 13.09 | 13.29 | 13.09 | 13.19 | 2,895,699 | +0.07(+0.56%) |
Apr 14, 2004 | 12.95 | 13.16 | 12.92 | 13.12 | 4,032,413 | +0.02(+0.13%) |
Apr 13, 2004 | 13.32 | 13.34 | 13.01 | 13.10 | 4,756,471 | -0.24(-1.81%) |
Apr 12, 2004 | 13.57 | 13.61 | 13.31 | 13.34 | 1,849,048 | -0.21(-1.58%) |
Apr 08, 2004 | 13.64 | 13.69 | 13.53 | 13.56 | 590,295 | -0.01(-0.08%) |
Apr 07, 2004 | 13.74 | 13.74 | 13.57 | 13.57 | 1,788,117 | -0.14(-1.03%) |
Apr 06, 2004 | 13.68 | 13.74 | 13.66 | 13.71 | 1,221,625 | +0.01(+0.04%) |
Apr 05, 2004 | 13.77 | 13.77 | 13.65 | 13.70 | 1,133,161 | +0.04(+0.29%) |
Apr 02, 2004 | 13.74 | 13.77 | 13.64 | 13.66 | 2,302,739 | -0.07(-0.49%) |
Apr 01, 2004 | 13.72 | 13.76 | 13.69 | 13.73 | 699,899 | +0.04(+0.29%) |
Mar 31, 2004 | 13.65 | 13.72 | 13.60 | 13.69 | 1,221,092 | +0.06(+0.41%) |
Mar 30, 2004 | 13.54 | 13.65 | 13.51 | 13.63 | 720,327 | +0.05(+0.37%) |
Mar 29, 2004 | 13.54 | 13.59 | 13.44 | 13.58 | 11,864,355 | +0.08(+0.63%) |
Mar 26, 2004 | 13.51 | 13.54 | 13.45 | 13.50 | 900,276 | +0.05(+0.34%) |
Mar 25, 2004 | 13.46 | 13.50 | 13.40 | 13.45 | 1,137,424 | +0.02(+0.17%) |
Mar 24, 2004 | 13.50 | 13.50 | 13.35 | 13.43 | 729,742 | +0.03(+0.21%) |
Mar 23, 2004 | 13.55 | 13.55 | 13.39 | 13.40 | 824,424 | -0.01(-0.04%) |
Mar 22, 2004 | 13.65 | 13.65 | 13.39 | 13.41 | 839,168 | -0.16(-1.16%) |
Mar 19, 2004 | 13.68 | 13.74 | 13.57 | 13.57 | 514,088 | -0.19(-1.39%) |
Mar 18, 2004 | 13.71 | 13.85 | 13.66 | 13.76 | 552,636 | -0.06(-0.45%) |
Mar 17, 2004 | 13.66 | 13.84 | 13.65 | 13.82 | 1,908,379 | +0.21(+1.57%) |
Mar 16, 2004 | 13.51 | 13.62 | 13.41 | 13.61 | 1,026,755 | +0.13(+0.96%) |
Mar 15, 2004 | 13.53 | 13.58 | 13.44 | 13.48 | 3,047,047 | -0.04(-0.29%) |
Mar 12, 2004 | 13.44 | 13.55 | 13.40 | 13.52 | 1,455,754 | +0.13(+0.97%) |
Mar 11, 2004 | 13.65 | 13.67 | 13.39 | 13.39 | 2,485,352 | -0.20(-1.45%) |
Mar 10, 2004 | 13.72 | 13.80 | 13.58 | 13.58 | 513,200 | -0.16(-1.15%) |
Mar 09, 2004 | 13.78 | 13.81 | 13.72 | 13.74 | 421,715 | -0.08(-0.57%) |
Mar 08, 2004 | 13.92 | 13.93 | 13.79 | 13.82 | 970,799 | -0.04(-0.28%) |
Mar 05, 2004 | 13.74 | 13.86 | 13.72 | 13.86 | 1,062,461 | +0.11(+0.78%) |
Mar 04, 2004 | 13.76 | 13.76 | 13.67 | 13.75 | 440,900 | +0.10(+0.70%) |
Mar 03, 2004 | 13.75 | 13.75 | 13.57 | 13.66 | 425,268 | -0.01(-0.04%) |
Mar 02, 2004 | 13.79 | 13.79 | 13.66 | 13.66 | 852,313 | -0.06(-0.45%) |
Mar 01, 2004 | 13.77 | 13.79 | 13.66 | 13.72 | 639,501 | +0.07(+0.49%) |
Feb 27, 2004 | 13.48 | 13.67 | 13.48 | 13.66 | 891,216 | +0.15(+1.08%) |
Feb 26, 2004 | 13.40 | 13.52 | 13.40 | 13.51 | 530,253 | +0.09(+0.67%) |
Feb 25, 2004 | 13.31 | 13.46 | 13.30 | 13.42 | 804,883 | +0.14(+1.02%) |
Feb 24, 2004 | 13.43 | 13.43 | 13.24 | 13.29 | 402,886 | -0.07(-0.55%) |
Feb 23, 2004 | 13.26 | 13.41 | 13.26 | 13.36 | 570,399 | +0.05(+0.38%) |
Feb 20, 2004 | 13.45 | 13.48 | 13.26 | 13.31 | 615,520 | -0.13(-0.96%) |
Feb 19, 2004 | 13.57 | 13.59 | 13.40 | 13.44 | 1,028,887 | -0.09(-0.67%) |
Feb 18, 2004 | 13.47 | 13.56 | 13.47 | 13.53 | 512,311 | +0.04(+0.33%) |
Feb 17, 2004 | 13.45 | 13.52 | 13.40 | 13.48 | 834,727 | +0.10(+0.76%) |
Feb 13, 2004 | 13.45 | 13.47 | 13.32 | 13.38 | 457,954 | -0.02(-0.13%) |
Feb 12, 2004 | 13.42 | 13.52 | 13.40 | 13.40 | 452,092 | -0.04(-0.29%) |
Feb 11, 2004 | 13.40 | 13.51 | 13.32 | 13.44 | 347,817 | -0.01(-0.08%) |
Feb 10, 2004 | 13.22 | 13.45 | 13.22 | 13.45 | 583,367 | +0.11(+0.84%) |
Feb 09, 2004 | 13.35 | 13.35 | 13.24 | 13.34 | 2,881,310 | +0.08(+0.59%) |
Feb 06, 2004 | 13.26 | 13.29 | 13.14 | 13.26 | 725,301 | +0.11(+0.86%) |
Feb 05, 2004 | 13.25 | 13.29 | 13.12 | 13.14 | 1,159,452 | -0.08(-0.60%) |
Feb 04, 2004 | 13.50 | 13.50 | 13.18 | 13.22 | 1,342,420 | -0.22(-1.63%) |
Feb 03, 2004 | 13.34 | 13.44 | 13.29 | 13.44 | 426,867 | +0.12(+0.89%) |