Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.24 | 10.68 | 10.14 | 10.42 | 2,548,687 | +0.35(+3.45%) |
Apr 29, 2004 | 9.840 | 10.33 | 9.800 | 10.08 | 2,273,681 | +0.16(+1.59%) |
Apr 28, 2004 | 10.56 | 10.57 | 9.666 | 9.919 | 4,247,897 | -0.80(-7.44%) |
Apr 27, 2004 | 11.09 | 11.32 | 10.65 | 10.72 | 1,766,884 | -0.26(-2.37%) |
Apr 26, 2004 | 11.12 | 11.28 | 10.94 | 10.98 | 842,761 | +0.03(+0.29%) |
Apr 23, 2004 | 11.24 | 11.36 | 10.90 | 10.94 | 1,257,045 | -0.18(-1.63%) |
Apr 22, 2004 | 11.16 | 11.51 | 11.05 | 11.13 | 2,064,575 | +0.18(+1.66%) |
Apr 21, 2004 | 10.35 | 11.39 | 10.27 | 10.94 | 3,544,793 | -0.16(-1.42%) |
Apr 20, 2004 | 11.95 | 12.02 | 10.99 | 11.10 | 3,167,895 | -1.14(-9.34%) |
Apr 19, 2004 | 12.53 | 12.67 | 11.99 | 12.25 | 1,654,220 | -0.20(-1.59%) |
Apr 16, 2004 | 12.29 | 12.64 | 12.27 | 12.44 | 1,607,709 | +0.02(+0.19%) |
Apr 15, 2004 | 11.96 | 12.42 | 11.91 | 12.42 | 2,460,863 | +0.43(+3.55%) |
Apr 14, 2004 | 12.08 | 12.30 | 11.72 | 11.99 | 4,322,035 | -0.45(-3.61%) |
Apr 13, 2004 | 13.41 | 13.49 | 12.37 | 12.44 | 4,657,746 | -1.40(-10.09%) |
Apr 12, 2004 | 14.39 | 14.62 | 13.79 | 13.84 | 2,622,825 | -0.78(-5.34%) |
Apr 08, 2004 | 15.07 | 15.08 | 14.42 | 14.62 | 1,315,848 | -0.47(-3.14%) |
Apr 07, 2004 | 14.82 | 15.28 | 14.76 | 15.10 | 925,263 | +0.04(+0.26%) |
Apr 06, 2004 | 15.17 | 15.38 | 15.05 | 15.06 | 984,446 | -0.07(-0.47%) |
Apr 05, 2004 | 15.39 | 15.58 | 14.90 | 15.13 | 1,738,116 | -0.41(-2.64%) |
Apr 02, 2004 | 14.52 | 15.54 | 14.09 | 15.54 | 3,787,230 | +0.73(+4.96%) |
Apr 01, 2004 | 14.26 | 15.17 | 14.08 | 14.80 | 3,397,659 | +0.74(+5.27%) |
Mar 31, 2004 | 14.20 | 14.40 | 13.93 | 14.06 | 1,543,837 | +0.08(+0.56%) |
Mar 30, 2004 | 13.84 | 14.11 | 13.58 | 13.98 | 960,494 | +0.30(+2.19%) |
Mar 29, 2004 | 13.86 | 13.86 | 13.47 | 13.68 | 767,736 | -0.05(-0.35%) |
Mar 26, 2004 | 13.80 | 13.86 | 13.58 | 13.73 | 1,094,449 | +0.24(+1.75%) |
Mar 25, 2004 | 13.51 | 13.60 | 13.15 | 13.49 | 1,291,135 | +0.01(+0.06%) |
Mar 24, 2004 | 13.82 | 13.85 | 13.39 | 13.49 | 1,538,895 | -0.55(-3.93%) |
Mar 23, 2004 | 13.96 | 14.28 | 13.82 | 14.04 | 1,087,605 | +0.14(+1.02%) |
Mar 22, 2004 | 14.56 | 14.57 | 13.89 | 13.90 | 1,596,177 | -0.13(-0.96%) |
Mar 19, 2004 | 14.31 | 14.36 | 13.93 | 14.03 | 1,520,772 | -0.05(-0.34%) |
Mar 18, 2004 | 13.76 | 14.35 | 13.61 | 14.08 | 2,614,081 | +0.70(+5.25%) |
Mar 17, 2004 | 13.13 | 13.45 | 13.05 | 13.37 | 1,113,078 | +0.15(+1.13%) |
Mar 16, 2004 | 13.18 | 13.50 | 13.03 | 13.22 | 858,982 | +0.09(+0.66%) |
Mar 15, 2004 | 13.71 | 13.72 | 13.06 | 13.14 | 985,967 | -0.35(-2.57%) |
Mar 12, 2004 | 13.45 | 13.56 | 13.02 | 13.49 | 1,134,496 | +0.01(+0.06%) |
Mar 11, 2004 | 13.71 | 13.78 | 13.10 | 13.48 | 1,326,493 | -0.02(-0.12%) |
Mar 10, 2004 | 14.29 | 14.31 | 13.35 | 13.49 | 1,884,110 | -0.63(-4.47%) |
Mar 09, 2004 | 14.12 | 14.60 | 14.03 | 14.12 | 2,173,437 | +0.04(+0.28%) |
Mar 08, 2004 | 13.87 | 14.36 | 13.81 | 14.08 | 1,171,121 | +0.21(+1.48%) |
Mar 05, 2004 | 14.17 | 14.18 | 13.73 | 13.88 | 1,285,559 | +0.36(+2.63%) |
Mar 04, 2004 | 13.28 | 13.75 | 13.26 | 13.52 | 1,041,348 | +0.13(+1.00%) |
Mar 03, 2004 | 13.62 | 13.77 | 13.19 | 13.39 | 1,719,993 | -0.22(-1.62%) |
Mar 02, 2004 | 13.89 | 13.89 | 13.36 | 13.61 | 1,828,475 | -0.34(-2.43%) |
Mar 01, 2004 | 14.57 | 14.61 | 13.90 | 13.95 | 1,460,448 | +0.01(+0.06%) |
Feb 27, 2004 | 13.88 | 14.28 | 13.79 | 13.94 | 1,219,913 | -0.21(-1.45%) |
Feb 26, 2004 | 12.86 | 14.31 | 12.82 | 14.15 | 2,426,899 | +0.41(+2.99%) |
Feb 25, 2004 | 13.89 | 14.24 | 13.34 | 13.74 | 1,169,600 | -0.17(-1.25%) |
Feb 24, 2004 | 13.56 | 14.12 | 13.41 | 13.91 | 1,763,969 | +0.79(+6.01%) |
Feb 23, 2004 | 13.46 | 13.53 | 13.02 | 13.12 | 1,508,479 | -0.39(-2.92%) |
Feb 20, 2004 | 13.73 | 13.73 | 13.14 | 13.52 | 1,746,480 | -0.26(-1.89%) |
Feb 19, 2004 | 13.56 | 14.12 | 13.52 | 13.78 | 1,317,622 | +0.06(+0.46%) |
Feb 18, 2004 | 14.50 | 14.56 | 13.60 | 13.71 | 1,692,239 | -0.79(-5.44%) |
Feb 17, 2004 | 14.36 | 14.73 | 14.20 | 14.50 | 2,737,643 | +0.65(+4.73%) |
Feb 13, 2004 | 14.12 | 14.23 | 13.02 | 13.85 | 2,389,260 | +0.19(+1.39%) |
Feb 12, 2004 | 14.00 | 14.56 | 13.61 | 13.66 | 2,532,973 | -0.09(-0.69%) |
Feb 11, 2004 | 13.26 | 14.08 | 13.05 | 13.75 | 2,404,594 | +0.68(+5.19%) |
Feb 10, 2004 | 13.02 | 13.57 | 12.82 | 13.07 | 1,997,281 | +0.08(+0.61%) |
Feb 09, 2004 | 12.70 | 13.00 | 12.39 | 13.00 | 1,828,475 | +0.73(+5.92%) |
Feb 06, 2004 | 11.64 | 12.27 | 11.60 | 12.27 | 1,892,981 | +1.01(+8.97%) |
Feb 05, 2004 | 11.35 | 11.62 | 11.20 | 11.26 | 645,314 | -0.09(-0.83%) |
Feb 04, 2004 | 11.60 | 11.83 | 11.29 | 11.35 | 877,358 | -0.06(-0.55%) |
Feb 03, 2004 | 11.47 | 11.72 | 11.23 | 11.42 | 949,722 | +0.19(+1.69%) |