Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.75 | 14.84 | 14.45 | 14.51 | 3,114,902 | +0.11(+0.73%) |
Apr 29, 2004 | 14.55 | 14.62 | 14.30 | 14.40 | 2,076,895 | -0.15(-1.05%) |
Apr 28, 2004 | 14.72 | 14.72 | 14.38 | 14.55 | 1,712,991 | -0.19(-1.32%) |
Apr 27, 2004 | 14.74 | 14.81 | 14.45 | 14.75 | 2,659,141 | -0.18(-1.19%) |
Apr 26, 2004 | 14.97 | 15.01 | 14.88 | 14.92 | 873,076 | -0.02(-0.11%) |
Apr 23, 2004 | 14.92 | 15.03 | 14.80 | 14.94 | 1,785,478 | -0.04(-0.27%) |
Apr 22, 2004 | 14.41 | 14.99 | 14.38 | 14.98 | 1,575,353 | +0.57(+3.95%) |
Apr 21, 2004 | 14.43 | 14.47 | 14.28 | 14.41 | 1,047,105 | -0.04(-0.28%) |
Apr 20, 2004 | 14.71 | 14.85 | 14.45 | 14.45 | 949,672 | -0.27(-1.85%) |
Apr 19, 2004 | 14.64 | 14.75 | 14.58 | 14.73 | 1,082,028 | +0.09(+0.61%) |
Apr 16, 2004 | 14.64 | 14.67 | 14.50 | 14.64 | 1,166,841 | +0.07(+0.49%) |
Apr 15, 2004 | 14.60 | 14.69 | 14.50 | 14.57 | 1,057,669 | -0.02(-0.12%) |
Apr 14, 2004 | 14.59 | 14.70 | 14.52 | 14.58 | 1,546,005 | -0.01(-0.07%) |
Apr 13, 2004 | 14.91 | 14.94 | 14.53 | 14.59 | 1,121,353 | -0.24(-1.61%) |
Apr 12, 2004 | 14.72 | 14.96 | 14.72 | 14.83 | 1,006,605 | +0.10(+0.69%) |
Apr 08, 2004 | 14.88 | 14.94 | 14.64 | 14.73 | 1,047,398 | -0.02(-0.14%) |
Apr 07, 2004 | 14.80 | 14.89 | 14.68 | 14.75 | 1,376,673 | -0.05(-0.32%) |
Apr 06, 2004 | 14.70 | 14.85 | 14.63 | 14.80 | 2,018,494 | +0.10(+0.67%) |
Apr 05, 2004 | 14.48 | 14.72 | 14.48 | 14.70 | 2,488,635 | -0.18(-1.19%) |
Apr 02, 2004 | 14.79 | 14.96 | 14.73 | 14.88 | 2,314,313 | +0.31(+2.13%) |
Apr 01, 2004 | 14.65 | 14.70 | 14.55 | 14.57 | 2,147,915 | +0.02(+0.16%) |
Mar 31, 2004 | 14.60 | 14.60 | 14.42 | 14.54 | 2,426,125 | -0.01(-0.05%) |
Mar 30, 2004 | 14.55 | 14.58 | 14.48 | 14.55 | 2,082,177 | +0.03(+0.23%) |
Mar 29, 2004 | 14.43 | 14.65 | 14.38 | 14.52 | 2,093,036 | +0.26(+1.82%) |
Mar 26, 2004 | 14.34 | 14.34 | 14.18 | 14.26 | 1,768,163 | -0.09(-0.59%) |
Mar 25, 2004 | 13.91 | 14.43 | 13.89 | 14.34 | 2,749,531 | +0.48(+3.44%) |
Mar 24, 2004 | 13.95 | 14.05 | 13.78 | 13.87 | 1,951,583 | -0.17(-1.21%) |
Mar 23, 2004 | 13.68 | 14.66 | 13.68 | 14.04 | 5,372,869 | +0.74(+5.59%) |
Mar 22, 2004 | 13.47 | 13.47 | 13.16 | 13.29 | 1,532,212 | -0.17(-1.29%) |
Mar 19, 2004 | 13.37 | 13.63 | 13.33 | 13.47 | 1,725,903 | +0.10(+0.71%) |
Mar 18, 2004 | 13.56 | 13.56 | 13.23 | 13.37 | 1,803,086 | -0.19(-1.41%) |
Mar 17, 2004 | 13.44 | 13.62 | 13.41 | 13.56 | 1,525,169 | +0.13(+0.94%) |
Mar 16, 2004 | 13.52 | 13.58 | 13.22 | 13.44 | 1,765,815 | +0.08(+0.61%) |
Mar 15, 2004 | 13.65 | 13.68 | 13.33 | 13.35 | 2,371,246 | -0.28(-2.02%) |
Mar 12, 2004 | 13.52 | 13.73 | 13.49 | 13.63 | 1,603,232 | +0.14(+1.06%) |
Mar 11, 2004 | 13.42 | 13.64 | 13.32 | 13.49 | 2,197,511 | -0.10(-0.70%) |
Mar 10, 2004 | 14.01 | 14.02 | 13.54 | 13.58 | 1,618,786 | -0.39(-2.80%) |
Mar 09, 2004 | 14.11 | 14.20 | 13.83 | 13.97 | 3,541,022 | -0.18(-1.30%) |
Mar 08, 2004 | 14.11 | 14.35 | 14.11 | 14.16 | 1,798,978 | -0.01(-0.05%) |
Mar 05, 2004 | 14.23 | 14.31 | 14.08 | 14.16 | 1,439,475 | -0.06(-0.46%) |
Mar 04, 2004 | 14.34 | 14.35 | 13.97 | 14.23 | 4,848,143 | -0.08(-0.55%) |
Mar 03, 2004 | 14.37 | 14.39 | 14.22 | 14.31 | 1,225,242 | -0.10(-0.66%) |
Mar 02, 2004 | 14.53 | 14.62 | 14.34 | 14.40 | 1,965,376 | -0.13(-0.89%) |
Mar 01, 2004 | 14.40 | 14.71 | 14.39 | 14.53 | 1,855,911 | +0.10(+0.71%) |
Feb 27, 2004 | 14.31 | 14.53 | 14.08 | 14.43 | 3,690,692 | -0.24(-1.63%) |
Feb 26, 2004 | 14.72 | 14.74 | 14.58 | 14.67 | 1,825,390 | -0.10(-0.69%) |
Feb 25, 2004 | 14.63 | 14.77 | 14.57 | 14.77 | 1,651,949 | +0.17(+1.19%) |
Feb 24, 2004 | 14.60 | 14.65 | 14.52 | 14.60 | 2,396,778 | -0.01(-0.05%) |
Feb 23, 2004 | 14.59 | 14.65 | 14.55 | 14.60 | 1,000,736 | +0.10(+0.66%) |
Feb 20, 2004 | 14.72 | 14.75 | 14.31 | 14.51 | 1,542,484 | -0.16(-1.07%) |
Feb 19, 2004 | 14.55 | 14.89 | 14.55 | 14.67 | 1,789,586 | +0.16(+1.13%) |
Feb 18, 2004 | 14.60 | 14.62 | 14.35 | 14.50 | 1,485,844 | -0.10(-0.68%) |
Feb 17, 2004 | 14.50 | 14.62 | 14.50 | 14.60 | 1,794,575 | +0.20(+1.37%) |
Feb 13, 2004 | 14.59 | 14.63 | 14.40 | 14.40 | 1,990,614 | -0.18(-1.26%) |
Feb 12, 2004 | 14.52 | 14.65 | 14.41 | 14.59 | 2,208,076 | +0.09(+0.59%) |
Feb 11, 2004 | 14.18 | 14.51 | 14.12 | 14.50 | 1,759,946 | +0.36(+2.55%) |
Feb 10, 2004 | 14.02 | 14.19 | 13.96 | 14.14 | 1,600,885 | +0.09(+0.63%) |
Feb 09, 2004 | 13.79 | 14.11 | 13.74 | 14.05 | 2,322,530 | +0.33(+2.43%) |
Feb 06, 2004 | 13.54 | 13.73 | 13.54 | 13.72 | 2,250,923 | +0.16(+1.16%) |
Feb 05, 2004 | 13.43 | 13.63 | 13.43 | 13.56 | 1,771,098 | +0.15(+1.14%) |
Feb 04, 2004 | 13.52 | 13.55 | 13.38 | 13.41 | 1,734,414 | -0.13(-0.93%) |
Feb 03, 2004 | 13.55 | 13.59 | 13.47 | 13.53 | 2,272,933 | +0.01(+0.08%) |