Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.66 | 14.91 | 14.60 | 14.78 | 4,329,351 | +0.12(+0.81%) |
Apr 29, 2004 | 14.75 | 14.84 | 14.60 | 14.66 | 6,162,296 | -0.01(-0.05%) |
Apr 28, 2004 | 14.43 | 14.91 | 14.37 | 14.67 | 11,000,815 | +0.27(+1.85%) |
Apr 27, 2004 | 14.52 | 14.64 | 14.39 | 14.40 | 5,146,819 | -0.05(-0.36%) |
Apr 26, 2004 | 14.59 | 14.63 | 14.41 | 14.45 | 2,968,428 | -0.13(-0.91%) |
Apr 23, 2004 | 14.53 | 14.62 | 14.47 | 14.59 | 1,874,661 | -0.05(-0.31%) |
Apr 22, 2004 | 14.51 | 14.69 | 14.39 | 14.63 | 3,632,174 | +0.12(+0.82%) |
Apr 21, 2004 | 14.44 | 14.54 | 14.35 | 14.51 | 3,417,878 | +0.04(+0.24%) |
Apr 20, 2004 | 14.58 | 14.70 | 14.43 | 14.48 | 3,887,044 | -0.12(-0.79%) |
Apr 19, 2004 | 14.62 | 14.64 | 14.48 | 14.59 | 2,003,525 | -0.08(-0.57%) |
Apr 16, 2004 | 14.63 | 14.75 | 14.56 | 14.68 | 4,568,791 | +0.20(+1.38%) |
Apr 15, 2004 | 14.55 | 14.62 | 14.37 | 14.48 | 3,285,015 | -0.07(-0.51%) |
Apr 14, 2004 | 14.61 | 14.65 | 14.42 | 14.55 | 4,183,344 | -0.06(-0.38%) |
Apr 13, 2004 | 14.77 | 14.90 | 14.56 | 14.61 | 5,011,670 | -0.14(-0.95%) |
Apr 12, 2004 | 14.72 | 14.81 | 14.68 | 14.75 | 2,577,552 | +0.02(+0.17%) |
Apr 08, 2004 | 14.62 | 14.80 | 14.58 | 14.72 | 3,679,891 | +0.13(+0.86%) |
Apr 07, 2004 | 14.60 | 14.69 | 14.52 | 14.60 | 3,311,016 | +0.01(+0.10%) |
Apr 06, 2004 | 14.54 | 14.73 | 14.52 | 14.58 | 6,344,019 | -0.12(-0.81%) |
Apr 05, 2004 | 14.44 | 14.73 | 14.42 | 14.70 | 5,644,843 | +0.20(+1.38%) |
Apr 02, 2004 | 14.35 | 14.51 | 14.31 | 14.50 | 4,116,769 | +0.19(+1.35%) |
Apr 01, 2004 | 14.07 | 14.32 | 14.03 | 14.31 | 4,280,491 | +0.26(+1.87%) |
Mar 31, 2004 | 14.17 | 14.17 | 14.02 | 14.05 | 4,517,074 | -0.07(-0.47%) |
Mar 30, 2004 | 14.03 | 14.24 | 14.00 | 14.11 | 4,483,644 | +0.11(+0.80%) |
Mar 29, 2004 | 13.96 | 14.03 | 13.92 | 14.00 | 2,594,982 | +0.14(+1.04%) |
Mar 26, 2004 | 13.93 | 14.00 | 13.86 | 13.86 | 2,535,550 | -0.14(-1.00%) |
Mar 25, 2004 | 13.96 | 14.03 | 13.92 | 14.00 | 3,300,730 | +0.07(+0.50%) |
Mar 24, 2004 | 13.99 | 14.05 | 13.89 | 13.93 | 3,972,477 | -0.06(-0.43%) |
Mar 23, 2004 | 13.94 | 14.11 | 13.91 | 13.99 | 4,467,072 | +0.08(+0.60%) |
Mar 22, 2004 | 13.96 | 13.96 | 13.79 | 13.90 | 3,199,011 | -0.05(-0.35%) |
Mar 19, 2004 | 14.02 | 14.09 | 13.95 | 13.95 | 3,752,466 | -0.13(-0.92%) |
Mar 18, 2004 | 14.01 | 14.10 | 13.96 | 14.08 | 4,147,628 | +0.10(+0.75%) |
Mar 17, 2004 | 13.91 | 14.02 | 13.91 | 13.98 | 3,865,329 | +0.12(+0.86%) |
Mar 16, 2004 | 13.84 | 13.88 | 13.75 | 13.86 | 3,872,757 | +0.09(+0.66%) |
Mar 15, 2004 | 13.87 | 13.89 | 13.71 | 13.77 | 5,128,247 | -0.19(-1.33%) |
Mar 12, 2004 | 13.89 | 13.96 | 13.83 | 13.95 | 4,484,216 | +0.12(+0.86%) |
Mar 11, 2004 | 13.96 | 14.03 | 13.82 | 13.83 | 4,978,811 | -0.14(-1.03%) |
Mar 10, 2004 | 14.12 | 14.16 | 13.96 | 13.98 | 3,489,310 | -0.07(-0.52%) |
Mar 09, 2004 | 14.13 | 14.16 | 13.97 | 14.05 | 5,344,828 | -0.06(-0.42%) |
Mar 08, 2004 | 14.08 | 14.20 | 14.02 | 14.11 | 3,097,863 | +0.08(+0.57%) |
Mar 05, 2004 | 14.09 | 14.11 | 14.01 | 14.03 | 3,337,589 | -0.06(-0.42%) |
Mar 04, 2004 | 14.15 | 14.15 | 14.01 | 14.09 | 3,954,190 | -0.11(-0.76%) |
Mar 03, 2004 | 14.14 | 14.25 | 14.04 | 14.20 | 4,660,510 | -0.08(-0.56%) |
Mar 02, 2004 | 14.30 | 14.38 | 14.22 | 14.28 | 4,023,050 | -0.06(-0.44%) |
Mar 01, 2004 | 14.21 | 14.38 | 14.13 | 14.34 | 3,309,873 | +0.13(+0.91%) |
Feb 27, 2004 | 14.08 | 14.23 | 14.00 | 14.21 | 4,622,222 | +0.13(+0.94%) |
Feb 26, 2004 | 14.09 | 14.16 | 14.02 | 14.08 | 3,982,477 | -0.09(-0.62%) |
Feb 25, 2004 | 14.21 | 14.26 | 14.08 | 14.17 | 4,296,207 | -0.10(-0.71%) |
Feb 24, 2004 | 14.31 | 14.42 | 14.18 | 14.27 | 3,453,309 | -0.13(-0.92%) |
Feb 23, 2004 | 14.43 | 14.49 | 14.35 | 14.40 | 3,523,598 | +0.01(+0.05%) |
Feb 20, 2004 | 14.34 | 14.43 | 14.31 | 14.39 | 4,999,955 | +0.06(+0.44%) |
Feb 19, 2004 | 14.42 | 14.52 | 14.33 | 14.33 | 4,478,501 | -0.06(-0.39%) |
Feb 18, 2004 | 14.37 | 14.51 | 14.32 | 14.39 | 6,308,303 | -0.02(-0.15%) |
Feb 17, 2004 | 14.17 | 14.52 | 14.14 | 14.41 | 5,381,973 | +0.32(+2.26%) |
Feb 13, 2004 | 14.15 | 14.15 | 14.08 | 14.09 | 4,344,209 | -0.06(-0.42%) |
Feb 12, 2004 | 14.24 | 14.31 | 14.11 | 14.15 | 3,576,457 | -0.09(-0.66%) |
Feb 11, 2004 | 14.14 | 14.34 | 14.10 | 14.24 | 6,273,159 | +0.03(+0.20%) |
Feb 10, 2004 | 14.04 | 14.30 | 14.00 | 14.22 | 6,428,881 | +0.18(+1.27%) |
Feb 09, 2004 | 13.93 | 14.07 | 13.92 | 14.04 | 5,118,246 | +0.13(+0.91%) |
Feb 06, 2004 | 13.75 | 13.94 | 13.75 | 13.91 | 6,098,865 | +0.16(+1.17%) |
Feb 05, 2004 | 13.58 | 13.85 | 13.49 | 13.75 | 5,638,271 | +0.12(+0.85%) |
Feb 04, 2004 | 13.65 | 13.68 | 13.50 | 13.64 | 6,644,605 | -0.01(-0.10%) |
Feb 03, 2004 | 13.65 | 13.92 | 13.56 | 13.65 | 12,689,468 | +0.42(+3.15%) |