Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.01 | 14.10 | 13.88 | 13.88 | 2,109,232 | -0.18(-1.28%) |
Apr 29, 2004 | 13.96 | 14.16 | 13.95 | 14.07 | 358,022 | +0.06(+0.46%) |
Apr 28, 2004 | 14.07 | 14.11 | 14.00 | 14.00 | 80,748 | -0.11(-0.78%) |
Apr 27, 2004 | 14.30 | 14.30 | 14.09 | 14.11 | 124,145 | -0.14(-0.95%) |
Apr 26, 2004 | 14.32 | 14.33 | 14.19 | 14.25 | 80,128 | +0.03(+0.18%) |
Apr 23, 2004 | 14.26 | 14.29 | 14.12 | 14.22 | 90,358 | -0.04(-0.27%) |
Apr 22, 2004 | 14.12 | 14.28 | 14.00 | 14.26 | 85,553 | +0.14(+0.96%) |
Apr 21, 2004 | 14.00 | 14.13 | 13.98 | 14.12 | 74,549 | -0.01(-0.05%) |
Apr 20, 2004 | 14.07 | 14.23 | 14.03 | 14.13 | 684,582 | +0.12(+0.83%) |
Apr 19, 2004 | 13.91 | 14.03 | 13.85 | 14.01 | 35,802 | +0.14(+0.98%) |
Apr 16, 2004 | 13.90 | 14.03 | 13.87 | 13.88 | 56,105 | -0.08(-0.60%) |
Apr 15, 2004 | 13.90 | 14.07 | 13.88 | 13.96 | 86,793 | +0.01(+0.09%) |
Apr 14, 2004 | 13.95 | 14.03 | 13.88 | 13.95 | 224,577 | -0.09(-0.64%) |
Apr 13, 2004 | 14.07 | 14.19 | 13.96 | 14.04 | 68,814 | -0.12(-0.87%) |
Apr 12, 2004 | 14.12 | 14.19 | 14.02 | 14.16 | 45,876 | +0.14(+0.97%) |
Apr 08, 2004 | 14.26 | 14.26 | 14.03 | 14.03 | 83,693 | -0.08(-0.55%) |
Apr 07, 2004 | 14.18 | 14.30 | 14.10 | 14.10 | 66,644 | -0.21(-1.49%) |
Apr 06, 2004 | 14.19 | 14.32 | 14.18 | 14.32 | 86,793 | +0.05(+0.32%) |
Apr 05, 2004 | 14.25 | 14.27 | 14.14 | 14.27 | 76,099 | +0.12(+0.82%) |
Apr 02, 2004 | 14.16 | 14.19 | 14.04 | 14.16 | 251,855 | +0.08(+0.55%) |
Apr 01, 2004 | 14.14 | 14.16 | 13.99 | 14.08 | 2,500,112 | +0.12(+0.88%) |
Mar 31, 2004 | 13.88 | 14.06 | 13.85 | 13.96 | 142,279 | +0.03(+0.19%) |
Mar 30, 2004 | 13.90 | 13.94 | 13.79 | 13.93 | 88,498 | +0.12(+0.84%) |
Mar 29, 2004 | 13.71 | 13.90 | 13.71 | 13.81 | 90,823 | +0.10(+0.75%) |
Mar 26, 2004 | 13.62 | 13.80 | 13.61 | 13.71 | 73,154 | -0.15(-1.12%) |
Mar 25, 2004 | 13.61 | 13.87 | 13.61 | 13.87 | 159,017 | +0.25(+1.85%) |
Mar 24, 2004 | 13.65 | 13.78 | 13.58 | 13.61 | 120,270 | -0.09(-0.66%) |
Mar 23, 2004 | 14.01 | 14.01 | 13.61 | 13.70 | 415,523 | -0.17(-1.26%) |
Mar 22, 2004 | 14.09 | 14.09 | 13.83 | 13.88 | 304,086 | -0.28(-1.96%) |
Mar 19, 2004 | 14.23 | 14.26 | 14.11 | 14.16 | 142,279 | -0.02(-0.14%) |
Mar 18, 2004 | 14.13 | 14.28 | 14.08 | 14.18 | 219,928 | -0.06(-0.45%) |
Mar 17, 2004 | 14.07 | 14.24 | 14.07 | 14.24 | 200,244 | +0.16(+1.15%) |
Mar 16, 2004 | 14.16 | 14.16 | 13.95 | 14.08 | 195,904 | +0.05(+0.37%) |
Mar 15, 2004 | 14.27 | 14.27 | 14.01 | 14.03 | 156,847 | -0.23(-1.63%) |
Mar 12, 2004 | 14.01 | 14.26 | 14.01 | 14.26 | 1,721,917 | +0.21(+1.52%) |
Mar 11, 2004 | 14.17 | 14.32 | 14.05 | 14.05 | 476,588 | -0.25(-1.72%) |
Mar 10, 2004 | 14.65 | 14.68 | 14.27 | 14.29 | 176,841 | -0.34(-2.29%) |
Mar 09, 2004 | 14.71 | 14.71 | 14.59 | 14.63 | 104,771 | -0.03(-0.18%) |
Mar 08, 2004 | 14.76 | 14.76 | 14.65 | 14.65 | 157,002 | -0.07(-0.48%) |
Mar 05, 2004 | 14.75 | 14.80 | 14.65 | 14.72 | 119,340 | -0.03(-0.17%) |
Mar 04, 2004 | 14.76 | 14.76 | 14.66 | 14.75 | 353,527 | +0.03(+0.22%) |
Mar 03, 2004 | 14.66 | 14.77 | 14.63 | 14.72 | 310,906 | -0.07(-0.48%) |
Mar 02, 2004 | 14.45 | 14.80 | 14.39 | 14.79 | 110,816 | +0.24(+1.64%) |
Mar 01, 2004 | 14.45 | 14.58 | 14.39 | 14.55 | 453,960 | +0.15(+1.08%) |
Feb 27, 2004 | 14.44 | 14.44 | 14.27 | 14.39 | 61,685 | +0.03(+0.18%) |
Feb 26, 2004 | 14.21 | 14.37 | 14.20 | 14.37 | 67,729 | +0.00(+0.00%) |
Feb 25, 2004 | 14.30 | 14.42 | 14.29 | 14.37 | 49,906 | -0.01(-0.09%) |
Feb 24, 2004 | 14.20 | 14.44 | 14.19 | 14.38 | 250,615 | +0.14(+0.95%) |
Feb 23, 2004 | 14.38 | 14.42 | 14.22 | 14.25 | 108,026 | -0.06(-0.45%) |
Feb 20, 2004 | 14.34 | 14.45 | 14.25 | 14.31 | 196,214 | -0.05(-0.36%) |
Feb 19, 2004 | 14.63 | 14.63 | 14.36 | 14.36 | 255,575 | -0.21(-1.42%) |
Feb 18, 2004 | 14.66 | 14.66 | 14.47 | 14.57 | 129,880 | -0.11(-0.75%) |
Feb 17, 2004 | 14.67 | 14.68 | 14.55 | 14.68 | 125,695 | +0.32(+2.25%) |
Feb 13, 2004 | 14.51 | 14.58 | 14.30 | 14.36 | 249,840 | -0.12(-0.85%) |
Feb 12, 2004 | 14.59 | 14.59 | 14.37 | 14.48 | 148,013 | -0.01(-0.04%) |
Feb 11, 2004 | 14.32 | 14.54 | 14.27 | 14.48 | 180,871 | +0.15(+1.08%) |
Feb 10, 2004 | 14.18 | 14.39 | 14.18 | 14.33 | 73,619 | +0.09(+0.63%) |
Feb 09, 2004 | 14.26 | 14.32 | 14.17 | 14.24 | 119,340 | -0.02(-0.14%) |
Feb 06, 2004 | 14.13 | 14.27 | 13.99 | 14.26 | 104,306 | +0.21(+1.47%) |
Feb 05, 2004 | 13.96 | 14.09 | 13.93 | 14.05 | 160,102 | +0.03(+0.18%) |
Feb 04, 2004 | 14.05 | 14.12 | 13.94 | 14.03 | 242,866 | -0.19(-1.32%) |
Feb 03, 2004 | 14.26 | 14.27 | 14.10 | 14.21 | 114,691 | +0.01(+0.05%) |