Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.37 | 14.47 | 14.32 | 14.32 | 3,276,060 | -0.06(-0.41%) |
Apr 29, 2004 | 14.26 | 14.42 | 14.26 | 14.38 | 3,046,437 | +0.01(+0.10%) |
Apr 28, 2004 | 14.53 | 14.53 | 14.34 | 14.36 | 4,455,046 | -0.16(-1.13%) |
Apr 27, 2004 | 14.53 | 14.63 | 14.49 | 14.53 | 3,135,421 | +0.00(+0.00%) |
Apr 26, 2004 | 14.52 | 14.57 | 14.49 | 14.53 | 2,727,427 | +0.01(+0.03%) |
Apr 23, 2004 | 14.50 | 14.56 | 14.40 | 14.52 | 2,392,476 | -0.01(-0.03%) |
Apr 22, 2004 | 14.40 | 14.55 | 14.37 | 14.53 | 3,492,769 | +0.11(+0.79%) |
Apr 21, 2004 | 14.25 | 14.48 | 14.19 | 14.41 | 4,007,907 | +0.07(+0.52%) |
Apr 20, 2004 | 14.37 | 14.42 | 14.32 | 14.34 | 5,796,665 | -0.03(-0.21%) |
Apr 19, 2004 | 14.27 | 14.37 | 14.23 | 14.37 | 2,273,831 | +0.08(+0.59%) |
Apr 16, 2004 | 14.27 | 14.35 | 14.21 | 14.28 | 3,517,184 | +0.08(+0.56%) |
Apr 15, 2004 | 14.11 | 14.25 | 14.09 | 14.20 | 4,689,915 | +0.06(+0.46%) |
Apr 14, 2004 | 13.98 | 14.14 | 13.88 | 14.14 | 4,097,698 | +0.15(+1.06%) |
Apr 13, 2004 | 13.98 | 14.07 | 13.98 | 13.99 | 3,964,525 | +0.03(+0.21%) |
Apr 12, 2004 | 13.98 | 14.01 | 13.93 | 13.96 | 5,246,014 | +0.01(+0.07%) |
Apr 08, 2004 | 13.86 | 13.96 | 13.79 | 13.95 | 4,456,055 | +0.13(+0.93%) |
Apr 07, 2004 | 13.78 | 13.90 | 13.74 | 13.82 | 2,951,400 | -0.00(-0.04%) |
Apr 06, 2004 | 13.64 | 13.83 | 13.58 | 13.83 | 3,559,154 | +0.15(+1.09%) |
Apr 05, 2004 | 13.61 | 13.68 | 13.53 | 13.68 | 2,210,271 | +0.06(+0.47%) |
Apr 02, 2004 | 13.57 | 13.63 | 13.43 | 13.61 | 3,113,225 | +0.15(+1.10%) |
Apr 01, 2004 | 13.35 | 13.50 | 13.34 | 13.47 | 2,389,247 | +0.11(+0.85%) |
Mar 31, 2004 | 13.35 | 13.45 | 13.25 | 13.35 | 2,412,048 | +0.05(+0.37%) |
Mar 30, 2004 | 13.34 | 13.34 | 13.25 | 13.30 | 1,875,724 | -0.04(-0.30%) |
Mar 29, 2004 | 13.21 | 13.38 | 13.16 | 13.34 | 2,357,568 | +0.15(+1.13%) |
Mar 26, 2004 | 13.16 | 13.29 | 13.10 | 13.19 | 3,130,175 | -0.01(-0.08%) |
Mar 25, 2004 | 12.89 | 13.26 | 12.89 | 13.20 | 3,952,620 | +0.44(+3.46%) |
Mar 24, 2004 | 12.90 | 12.95 | 12.76 | 12.76 | 2,322,661 | -0.14(-1.08%) |
Mar 23, 2004 | 12.82 | 13.01 | 12.72 | 12.90 | 2,928,801 | +0.08(+0.66%) |
Mar 22, 2004 | 12.96 | 12.97 | 12.76 | 12.82 | 2,974,806 | -0.18(-1.41%) |
Mar 19, 2004 | 13.11 | 13.15 | 12.98 | 13.00 | 2,756,079 | -0.13(-0.98%) |
Mar 18, 2004 | 13.16 | 13.22 | 13.06 | 13.13 | 2,789,372 | -0.03(-0.26%) |
Mar 17, 2004 | 13.08 | 13.22 | 13.08 | 13.16 | 2,461,282 | +0.06(+0.45%) |
Mar 16, 2004 | 13.32 | 13.40 | 12.94 | 13.10 | 4,559,163 | -0.19(-1.42%) |
Mar 15, 2004 | 13.54 | 13.58 | 13.27 | 13.29 | 2,523,026 | -0.31(-2.26%) |
Mar 12, 2004 | 13.49 | 13.65 | 13.40 | 13.60 | 2,671,131 | +0.19(+1.40%) |
Mar 11, 2004 | 13.69 | 13.72 | 13.35 | 13.41 | 3,371,299 | -0.33(-2.42%) |
Mar 10, 2004 | 13.73 | 13.88 | 13.70 | 13.74 | 3,335,988 | -0.01(-0.11%) |
Mar 09, 2004 | 13.60 | 13.77 | 13.51 | 13.76 | 3,073,273 | +0.18(+1.35%) |
Mar 08, 2004 | 13.63 | 13.75 | 13.54 | 13.57 | 2,242,555 | -0.09(-0.65%) |
Mar 05, 2004 | 13.66 | 13.85 | 13.58 | 13.66 | 2,447,763 | +0.01(+0.11%) |
Mar 04, 2004 | 13.66 | 13.71 | 13.60 | 13.65 | 2,314,388 | -0.01(-0.07%) |
Mar 03, 2004 | 13.60 | 13.67 | 13.54 | 13.66 | 2,736,103 | +0.06(+0.44%) |
Mar 02, 2004 | 13.51 | 13.62 | 13.44 | 13.60 | 2,898,534 | +0.07(+0.51%) |
Mar 01, 2004 | 13.59 | 13.62 | 13.39 | 13.53 | 3,239,538 | +0.05(+0.41%) |
Feb 27, 2004 | 13.06 | 13.51 | 13.06 | 13.48 | 3,464,318 | +0.18(+1.34%) |
Feb 26, 2004 | 13.30 | 13.33 | 13.20 | 13.30 | 2,120,480 | +0.02(+0.19%) |
Feb 25, 2004 | 13.23 | 13.31 | 13.15 | 13.27 | 2,275,041 | +0.05(+0.41%) |
Feb 24, 2004 | 13.22 | 13.25 | 13.11 | 13.22 | 3,202,411 | -0.01(-0.04%) |
Feb 23, 2004 | 13.16 | 13.23 | 12.99 | 13.22 | 3,108,786 | +0.09(+0.72%) |
Feb 20, 2004 | 13.21 | 13.24 | 13.03 | 13.13 | 2,133,192 | -0.02(-0.19%) |
Feb 19, 2004 | 13.16 | 13.23 | 13.10 | 13.15 | 2,457,045 | +0.02(+0.15%) |
Feb 18, 2004 | 13.19 | 13.25 | 13.10 | 13.13 | 2,487,311 | -0.02(-0.15%) |
Feb 17, 2004 | 13.04 | 13.18 | 13.01 | 13.15 | 2,528,676 | +0.19(+1.45%) |
Feb 13, 2004 | 12.97 | 13.00 | 12.87 | 12.96 | 2,353,533 | -0.00(-0.04%) |
Feb 12, 2004 | 12.93 | 13.06 | 12.89 | 12.97 | 2,313,177 | -0.03(-0.23%) |
Feb 11, 2004 | 12.94 | 13.02 | 12.89 | 13.00 | 3,033,523 | +0.06(+0.46%) |
Feb 10, 2004 | 12.87 | 12.95 | 12.79 | 12.94 | 1,908,008 | +0.07(+0.58%) |
Feb 09, 2004 | 12.85 | 12.89 | 12.74 | 12.87 | 2,087,792 | -0.02(-0.19%) |
Feb 06, 2004 | 12.82 | 12.90 | 12.78 | 12.89 | 2,139,447 | +0.06(+0.46%) |
Feb 05, 2004 | 12.80 | 12.87 | 12.77 | 12.83 | 2,041,585 | +0.01(+0.08%) |
Feb 04, 2004 | 12.79 | 12.86 | 12.73 | 12.82 | 2,620,686 | -0.02(-0.15%) |
Feb 03, 2004 | 12.87 | 12.92 | 12.81 | 12.84 | 2,981,666 | -0.01(-0.08%) |