Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.66 | 14.91 | 14.60 | 14.78 | 4,329,986 | +0.12(+0.81%) |
Apr 29, 2004 | 14.75 | 14.84 | 14.60 | 14.66 | 6,163,200 | -0.01(-0.05%) |
Apr 28, 2004 | 14.42 | 14.91 | 14.37 | 14.67 | 11,002,428 | +0.27(+1.85%) |
Apr 27, 2004 | 14.52 | 14.64 | 14.39 | 14.40 | 5,147,573 | -0.05(-0.36%) |
Apr 26, 2004 | 14.59 | 14.63 | 14.40 | 14.45 | 2,968,863 | -0.13(-0.91%) |
Apr 23, 2004 | 14.53 | 14.61 | 14.47 | 14.59 | 1,874,936 | -0.05(-0.31%) |
Apr 22, 2004 | 14.51 | 14.69 | 14.39 | 14.63 | 3,632,707 | +0.12(+0.82%) |
Apr 21, 2004 | 14.43 | 14.54 | 14.34 | 14.51 | 3,418,379 | +0.04(+0.24%) |
Apr 20, 2004 | 14.57 | 14.69 | 14.43 | 14.48 | 3,887,614 | -0.12(-0.79%) |
Apr 19, 2004 | 14.61 | 14.64 | 14.48 | 14.59 | 2,003,818 | -0.08(-0.57%) |
Apr 16, 2004 | 14.63 | 14.75 | 14.55 | 14.68 | 4,569,461 | +0.20(+1.38%) |
Apr 15, 2004 | 14.55 | 14.62 | 14.36 | 14.48 | 3,285,496 | -0.07(-0.51%) |
Apr 14, 2004 | 14.61 | 14.64 | 14.42 | 14.55 | 4,183,957 | -0.06(-0.38%) |
Apr 13, 2004 | 14.77 | 14.90 | 14.56 | 14.61 | 5,012,404 | -0.14(-0.95%) |
Apr 12, 2004 | 14.72 | 14.81 | 14.68 | 14.75 | 2,577,930 | +0.02(+0.17%) |
Apr 08, 2004 | 14.62 | 14.80 | 14.57 | 14.72 | 3,680,430 | +0.13(+0.86%) |
Apr 07, 2004 | 14.60 | 14.69 | 14.52 | 14.60 | 3,311,501 | +0.01(+0.10%) |
Apr 06, 2004 | 14.54 | 14.73 | 14.52 | 14.58 | 6,344,949 | -0.12(-0.81%) |
Apr 05, 2004 | 14.43 | 14.73 | 14.42 | 14.70 | 5,645,670 | +0.20(+1.38%) |
Apr 02, 2004 | 14.35 | 14.50 | 14.31 | 14.50 | 4,117,373 | +0.19(+1.35%) |
Apr 01, 2004 | 14.06 | 14.32 | 14.03 | 14.31 | 4,281,119 | +0.26(+1.87%) |
Mar 31, 2004 | 14.17 | 14.17 | 14.01 | 14.05 | 4,517,736 | -0.07(-0.47%) |
Mar 30, 2004 | 14.03 | 14.24 | 14.00 | 14.11 | 4,484,301 | +0.11(+0.80%) |
Mar 29, 2004 | 13.96 | 14.03 | 13.91 | 14.00 | 2,595,362 | +0.14(+1.04%) |
Mar 26, 2004 | 13.93 | 14.00 | 13.86 | 13.86 | 2,535,922 | -0.14(-1.00%) |
Mar 25, 2004 | 13.96 | 14.03 | 13.92 | 14.00 | 3,301,214 | +0.07(+0.50%) |
Mar 24, 2004 | 13.99 | 14.05 | 13.89 | 13.93 | 3,973,059 | -0.06(-0.43%) |
Mar 23, 2004 | 13.94 | 14.11 | 13.91 | 13.99 | 4,467,727 | +0.08(+0.60%) |
Mar 22, 2004 | 13.96 | 13.96 | 13.79 | 13.90 | 3,199,480 | -0.05(-0.35%) |
Mar 19, 2004 | 14.02 | 14.09 | 13.95 | 13.95 | 3,753,016 | -0.13(-0.92%) |
Mar 18, 2004 | 14.01 | 14.10 | 13.96 | 14.08 | 4,148,236 | +0.11(+0.75%) |
Mar 17, 2004 | 13.91 | 14.02 | 13.91 | 13.98 | 3,865,895 | +0.12(+0.86%) |
Mar 16, 2004 | 13.84 | 13.88 | 13.75 | 13.86 | 3,873,325 | +0.09(+0.66%) |
Mar 15, 2004 | 13.86 | 13.89 | 13.71 | 13.77 | 5,128,998 | -0.19(-1.33%) |
Mar 12, 2004 | 13.89 | 13.96 | 13.83 | 13.95 | 4,484,873 | +0.12(+0.86%) |
Mar 11, 2004 | 13.96 | 14.03 | 13.82 | 13.83 | 4,979,541 | -0.14(-1.03%) |
Mar 10, 2004 | 14.12 | 14.15 | 13.96 | 13.98 | 3,489,822 | -0.07(-0.52%) |
Mar 09, 2004 | 14.12 | 14.16 | 13.97 | 14.05 | 5,345,612 | -0.06(-0.42%) |
Mar 08, 2004 | 14.08 | 14.20 | 14.01 | 14.11 | 3,098,317 | +0.08(+0.57%) |
Mar 05, 2004 | 14.09 | 14.11 | 14.01 | 14.03 | 3,338,078 | -0.06(-0.42%) |
Mar 04, 2004 | 14.15 | 14.15 | 14.01 | 14.09 | 3,954,769 | -0.11(-0.76%) |
Mar 03, 2004 | 14.14 | 14.25 | 14.04 | 14.20 | 4,661,193 | -0.08(-0.56%) |
Mar 02, 2004 | 14.29 | 14.38 | 14.22 | 14.28 | 4,023,640 | -0.06(-0.44%) |
Mar 01, 2004 | 14.21 | 14.38 | 14.13 | 14.34 | 3,310,358 | +0.13(+0.91%) |
Feb 27, 2004 | 14.08 | 14.22 | 14.00 | 14.21 | 4,622,900 | +0.13(+0.94%) |
Feb 26, 2004 | 14.08 | 14.15 | 14.01 | 14.08 | 3,983,061 | -0.09(-0.62%) |
Feb 25, 2004 | 14.20 | 14.26 | 14.08 | 14.17 | 4,296,836 | -0.10(-0.71%) |
Feb 24, 2004 | 14.31 | 14.42 | 14.18 | 14.27 | 3,453,815 | -0.13(-0.92%) |
Feb 23, 2004 | 14.43 | 14.49 | 14.35 | 14.40 | 3,524,114 | +0.01(+0.05%) |
Feb 20, 2004 | 14.33 | 14.43 | 14.31 | 14.39 | 5,000,688 | +0.06(+0.44%) |
Feb 19, 2004 | 14.42 | 14.52 | 14.33 | 14.33 | 4,479,157 | -0.06(-0.39%) |
Feb 18, 2004 | 14.37 | 14.51 | 14.32 | 14.39 | 6,309,228 | -0.02(-0.15%) |
Feb 17, 2004 | 14.17 | 14.52 | 14.14 | 14.41 | 5,382,762 | +0.32(+2.26%) |
Feb 13, 2004 | 14.15 | 14.15 | 14.08 | 14.09 | 4,344,846 | -0.06(-0.42%) |
Feb 12, 2004 | 14.24 | 14.31 | 14.11 | 14.15 | 3,576,982 | -0.09(-0.66%) |
Feb 11, 2004 | 14.14 | 14.34 | 14.10 | 14.24 | 6,274,078 | +0.03(+0.20%) |
Feb 10, 2004 | 14.04 | 14.29 | 14.00 | 14.21 | 6,429,823 | +0.18(+1.27%) |
Feb 09, 2004 | 13.93 | 14.07 | 13.91 | 14.04 | 5,118,996 | +0.13(+0.91%) |
Feb 06, 2004 | 13.75 | 13.93 | 13.75 | 13.91 | 6,099,759 | +0.16(+1.17%) |
Feb 05, 2004 | 13.57 | 13.84 | 13.49 | 13.75 | 5,639,098 | +0.12(+0.85%) |
Feb 04, 2004 | 13.65 | 13.68 | 13.50 | 13.63 | 6,645,579 | -0.01(-0.10%) |
Feb 03, 2004 | 13.65 | 13.92 | 13.56 | 13.65 | 12,691,328 | +0.42(+3.15%) |