Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.38 | 13.55 | 13.24 | 13.34 | 8,158,179 | +0.03(+0.19%) |
Apr 29, 2004 | 13.78 | 13.78 | 13.21 | 13.31 | 10,082,190 | -0.36(-2.66%) |
Apr 28, 2004 | 14.07 | 14.10 | 13.58 | 13.68 | 8,021,811 | -0.36(-2.57%) |
Apr 27, 2004 | 13.95 | 14.07 | 13.88 | 14.04 | 6,499,328 | +0.15(+1.11%) |
Apr 26, 2004 | 14.07 | 14.08 | 13.87 | 13.88 | 7,208,266 | -0.18(-1.29%) |
Apr 23, 2004 | 14.43 | 14.47 | 14.03 | 14.06 | 10,219,723 | -0.37(-2.54%) |
Apr 22, 2004 | 14.24 | 14.54 | 14.01 | 14.43 | 15,753,986 | +0.52(+3.72%) |
Apr 21, 2004 | 13.73 | 13.93 | 13.46 | 13.91 | 8,775,623 | +0.19(+1.38%) |
Apr 20, 2004 | 13.94 | 14.08 | 13.70 | 13.72 | 6,665,417 | -0.18(-1.26%) |
Apr 19, 2004 | 14.06 | 14.06 | 13.85 | 13.90 | 4,714,307 | -0.17(-1.18%) |
Apr 16, 2004 | 14.02 | 14.08 | 13.86 | 14.07 | 5,098,935 | +0.20(+1.45%) |
Apr 15, 2004 | 13.94 | 14.06 | 13.78 | 13.86 | 5,799,131 | -0.04(-0.28%) |
Apr 14, 2004 | 14.01 | 14.14 | 13.75 | 13.90 | 7,453,903 | -0.17(-1.21%) |
Apr 13, 2004 | 14.39 | 14.44 | 13.97 | 14.07 | 7,569,291 | -0.30(-2.07%) |
Apr 12, 2004 | 14.11 | 14.38 | 14.07 | 14.37 | 5,094,855 | +0.30(+2.16%) |
Apr 08, 2004 | 14.19 | 14.28 | 14.04 | 14.07 | 3,433,090 | -0.02(-0.15%) |
Apr 07, 2004 | 14.18 | 14.21 | 13.97 | 14.09 | 6,984,483 | -0.14(-0.98%) |
Apr 06, 2004 | 14.07 | 14.29 | 14.05 | 14.23 | 6,327,120 | +0.09(+0.61%) |
Apr 05, 2004 | 13.90 | 14.16 | 13.83 | 14.14 | 4,979,467 | +0.21(+1.49%) |
Apr 02, 2004 | 13.77 | 13.99 | 13.65 | 13.93 | 8,041,334 | +0.38(+2.78%) |
Apr 01, 2004 | 13.58 | 13.73 | 13.47 | 13.56 | 4,995,784 | -0.01(-0.09%) |
Mar 31, 2004 | 13.63 | 13.70 | 13.53 | 13.57 | 5,006,857 | -0.16(-1.16%) |
Mar 30, 2004 | 13.60 | 13.73 | 13.42 | 13.73 | 8,745,027 | +0.09(+0.65%) |
Mar 29, 2004 | 13.46 | 13.68 | 13.46 | 13.64 | 7,365,322 | +0.35(+2.63%) |
Mar 26, 2004 | 13.20 | 13.43 | 13.12 | 13.29 | 5,565,441 | +0.05(+0.38%) |
Mar 25, 2004 | 13.13 | 13.25 | 13.03 | 13.24 | 5,091,067 | +0.14(+1.07%) |
Mar 24, 2004 | 13.03 | 13.15 | 12.97 | 13.10 | 5,017,056 | +0.08(+0.63%) |
Mar 23, 2004 | 12.99 | 13.17 | 12.95 | 13.02 | 6,281,955 | +0.06(+0.46%) |
Mar 22, 2004 | 12.98 | 13.01 | 12.85 | 12.96 | 5,693,941 | -0.14(-1.05%) |
Mar 19, 2004 | 13.25 | 13.36 | 13.08 | 13.09 | 7,115,314 | -0.15(-1.17%) |
Mar 18, 2004 | 13.21 | 13.28 | 12.96 | 13.25 | 7,129,301 | -0.00(-0.03%) |
Mar 17, 2004 | 12.96 | 13.30 | 12.96 | 13.25 | 7,349,296 | +0.32(+2.48%) |
Mar 16, 2004 | 12.78 | 13.02 | 12.74 | 12.93 | 9,011,352 | +0.24(+1.85%) |
Mar 15, 2004 | 12.72 | 12.81 | 12.64 | 12.69 | 8,321,354 | -0.16(-1.27%) |
Mar 12, 2004 | 12.58 | 12.86 | 12.53 | 12.86 | 8,255,793 | +0.31(+2.43%) |
Mar 11, 2004 | 12.59 | 12.78 | 12.44 | 12.55 | 11,368,943 | -0.06(-0.49%) |
Mar 10, 2004 | 13.21 | 13.28 | 12.59 | 12.61 | 13,768,493 | -0.50(-3.78%) |
Mar 09, 2004 | 13.26 | 13.38 | 13.04 | 13.11 | 7,432,923 | -0.08(-0.64%) |
Mar 08, 2004 | 13.32 | 13.43 | 13.19 | 13.19 | 8,303,288 | +0.09(+0.68%) |
Mar 05, 2004 | 13.06 | 13.23 | 13.03 | 13.10 | 7,584,734 | -0.09(-0.69%) |
Mar 04, 2004 | 13.22 | 13.26 | 13.13 | 13.20 | 3,860,551 | -0.07(-0.54%) |
Mar 03, 2004 | 13.32 | 13.42 | 13.25 | 13.27 | 5,253,951 | -0.05(-0.35%) |
Mar 02, 2004 | 13.08 | 13.36 | 13.06 | 13.31 | 6,605,974 | +0.13(+0.98%) |
Mar 01, 2004 | 13.04 | 13.32 | 13.02 | 13.19 | 6,931,742 | +0.19(+1.44%) |
Feb 27, 2004 | 13.33 | 13.33 | 12.99 | 13.00 | 10,764,029 | -0.38(-2.82%) |
Feb 26, 2004 | 13.21 | 13.48 | 13.19 | 13.38 | 5,274,639 | +0.13(+1.00%) |
Feb 25, 2004 | 13.15 | 13.30 | 13.07 | 13.24 | 5,662,472 | +0.08(+0.63%) |
Feb 24, 2004 | 13.18 | 13.30 | 13.10 | 13.16 | 4,738,201 | -0.09(-0.67%) |
Feb 23, 2004 | 13.25 | 13.35 | 13.14 | 13.25 | 5,229,475 | +0.07(+0.52%) |
Feb 20, 2004 | 13.48 | 13.50 | 13.06 | 13.18 | 7,796,279 | -0.29(-2.18%) |
Feb 19, 2004 | 13.60 | 13.68 | 13.47 | 13.48 | 4,913,905 | -0.07(-0.48%) |
Feb 18, 2004 | 13.59 | 13.65 | 13.43 | 13.54 | 4,486,445 | -0.10(-0.77%) |
Feb 17, 2004 | 13.50 | 13.71 | 13.47 | 13.65 | 6,905,809 | +0.36(+2.71%) |
Feb 13, 2004 | 13.47 | 13.57 | 13.26 | 13.28 | 5,461,999 | -0.22(-1.61%) |
Feb 12, 2004 | 13.51 | 13.60 | 13.41 | 13.50 | 4,511,212 | -0.05(-0.34%) |
Feb 11, 2004 | 13.09 | 13.55 | 13.04 | 13.55 | 9,261,069 | +0.41(+3.13%) |
Feb 10, 2004 | 13.31 | 13.35 | 13.07 | 13.14 | 8,351,949 | -0.19(-1.43%) |
Feb 09, 2004 | 13.46 | 13.50 | 13.30 | 13.33 | 4,282,767 | -0.14(-1.06%) |
Feb 06, 2004 | 13.11 | 13.53 | 13.11 | 13.47 | 7,619,118 | +0.37(+2.86%) |
Feb 05, 2004 | 13.01 | 13.24 | 12.92 | 13.10 | 11,482,000 | +0.07(+0.55%) |
Feb 04, 2004 | 13.08 | 13.13 | 13.00 | 13.02 | 12,335,757 | -0.20(-1.48%) |
Feb 03, 2004 | 13.29 | 13.29 | 13.11 | 13.22 | 11,962,785 | -0.08(-0.58%) |