Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.35 | 14.52 | 13.66 | 13.76 | 2,822,937 | -0.69(-4.76%) |
Apr 29, 2004 | 14.54 | 14.78 | 14.28 | 14.45 | 2,746,390 | -0.31(-2.07%) |
Apr 28, 2004 | 14.53 | 14.90 | 14.38 | 14.76 | 5,110,633 | +0.17(+1.16%) |
Apr 27, 2004 | 14.77 | 14.96 | 14.50 | 14.59 | 3,462,046 | -0.07(-0.46%) |
Apr 26, 2004 | 14.73 | 14.96 | 14.60 | 14.66 | 4,791,844 | +0.02(+0.12%) |
Apr 23, 2004 | 14.32 | 14.70 | 14.30 | 14.64 | 5,551,780 | +0.94(+6.88%) |
Apr 22, 2004 | 13.49 | 13.87 | 13.37 | 13.70 | 3,816,164 | +0.25(+1.83%) |
Apr 21, 2004 | 13.26 | 13.51 | 12.92 | 13.45 | 5,222,863 | +0.25(+1.87%) |
Apr 20, 2004 | 13.97 | 14.41 | 13.20 | 13.20 | 4,530,996 | -0.76(-5.41%) |
Apr 19, 2004 | 13.55 | 14.01 | 13.54 | 13.96 | 2,887,001 | +0.42(+3.14%) |
Apr 16, 2004 | 13.70 | 13.86 | 13.48 | 13.54 | 2,643,934 | -0.25(-1.85%) |
Apr 15, 2004 | 14.03 | 14.07 | 13.67 | 13.79 | 2,539,124 | -0.16(-1.16%) |
Apr 14, 2004 | 14.05 | 14.38 | 13.77 | 13.95 | 3,326,734 | -0.09(-0.67%) |
Apr 13, 2004 | 14.62 | 14.70 | 13.95 | 14.04 | 1,980,448 | -0.60(-4.12%) |
Apr 12, 2004 | 14.68 | 14.78 | 14.53 | 14.65 | 1,928,514 | -0.03(-0.23%) |
Apr 08, 2004 | 14.73 | 14.78 | 14.52 | 14.68 | 1,559,322 | +0.22(+1.53%) |
Apr 07, 2004 | 14.64 | 14.69 | 14.37 | 14.46 | 2,840,955 | -0.17(-1.16%) |
Apr 06, 2004 | 14.84 | 14.91 | 14.46 | 14.63 | 2,468,818 | -0.43(-2.87%) |
Apr 05, 2004 | 14.72 | 15.14 | 14.55 | 15.06 | 2,457,160 | +0.26(+1.78%) |
Apr 02, 2004 | 14.13 | 14.90 | 14.13 | 14.80 | 4,368,363 | +0.88(+6.35%) |
Apr 01, 2004 | 14.02 | 14.21 | 13.83 | 13.92 | 3,317,784 | -0.17(-1.21%) |
Mar 31, 2004 | 14.16 | 14.31 | 13.94 | 14.09 | 1,446,150 | -0.17(-1.19%) |
Mar 30, 2004 | 13.80 | 14.30 | 13.66 | 14.26 | 1,616,320 | +0.40(+2.88%) |
Mar 29, 2004 | 13.93 | 14.15 | 13.76 | 13.86 | 2,007,298 | +0.05(+0.37%) |
Mar 26, 2004 | 13.62 | 13.96 | 13.50 | 13.81 | 2,377,786 | +0.20(+1.43%) |
Mar 25, 2004 | 13.08 | 13.73 | 13.08 | 13.61 | 2,388,503 | +0.68(+5.25%) |
Mar 24, 2004 | 12.94 | 13.14 | 12.76 | 12.93 | 1,623,386 | +0.16(+1.26%) |
Mar 23, 2004 | 12.94 | 13.20 | 12.69 | 12.77 | 1,773,300 | -0.14(-1.05%) |
Mar 22, 2004 | 13.08 | 13.10 | 12.76 | 12.91 | 3,006,178 | -0.38(-2.88%) |
Mar 19, 2004 | 13.47 | 13.77 | 13.24 | 13.29 | 1,737,029 | -0.09(-0.70%) |
Mar 18, 2004 | 13.48 | 13.60 | 13.11 | 13.38 | 1,846,903 | -0.24(-1.75%) |
Mar 17, 2004 | 13.41 | 13.67 | 13.28 | 13.62 | 1,824,410 | +0.41(+3.08%) |
Mar 16, 2004 | 13.26 | 13.54 | 13.13 | 13.21 | 3,105,336 | +0.14(+1.04%) |
Mar 15, 2004 | 13.65 | 13.69 | 13.07 | 13.08 | 2,892,536 | -0.68(-4.94%) |
Mar 12, 2004 | 13.59 | 13.93 | 13.54 | 13.76 | 1,799,562 | +0.27(+2.01%) |
Mar 11, 2004 | 13.28 | 13.86 | 13.16 | 13.48 | 3,203,317 | +0.06(+0.44%) |
Mar 10, 2004 | 14.01 | 14.20 | 13.42 | 13.43 | 4,740,028 | -0.63(-4.47%) |
Mar 09, 2004 | 14.67 | 14.80 | 13.94 | 14.05 | 3,494,431 | -0.10(-0.72%) |
Mar 08, 2004 | 14.58 | 14.69 | 14.07 | 14.16 | 2,256,960 | -0.31(-2.11%) |
Mar 05, 2004 | 14.54 | 14.86 | 14.45 | 14.46 | 1,789,905 | -0.27(-1.84%) |
Mar 04, 2004 | 14.48 | 14.83 | 14.44 | 14.73 | 1,890,476 | +0.25(+1.76%) |
Mar 03, 2004 | 14.78 | 14.78 | 14.44 | 14.48 | 2,635,926 | -0.26(-1.79%) |
Mar 02, 2004 | 14.53 | 15.28 | 14.48 | 14.74 | 3,514,451 | -0.05(-0.34%) |
Mar 01, 2004 | 14.95 | 15.03 | 14.56 | 14.79 | 3,561,321 | +0.01(+0.06%) |
Feb 27, 2004 | 15.11 | 15.24 | 14.66 | 14.78 | 3,780,246 | -0.45(-2.95%) |
Feb 26, 2004 | 15.23 | 15.28 | 15.00 | 15.23 | 2,760,168 | +0.13(+0.89%) |
Feb 25, 2004 | 14.78 | 15.28 | 14.73 | 15.10 | 2,221,159 | +0.28(+1.90%) |
Feb 24, 2004 | 14.87 | 15.18 | 14.65 | 14.82 | 2,175,466 | -0.09(-0.63%) |
Feb 23, 2004 | 15.54 | 15.62 | 14.78 | 14.91 | 3,053,520 | -0.59(-3.83%) |
Feb 20, 2004 | 15.37 | 15.57 | 15.31 | 15.51 | 2,918,562 | +0.22(+1.44%) |
Feb 19, 2004 | 15.43 | 15.78 | 15.19 | 15.28 | 3,388,678 | +0.08(+0.56%) |
Feb 18, 2004 | 15.35 | 15.51 | 15.11 | 15.20 | 1,576,751 | -0.23(-1.49%) |
Feb 17, 2004 | 15.43 | 15.60 | 15.06 | 15.43 | 3,207,321 | +0.26(+1.74%) |
Feb 13, 2004 | 15.58 | 15.85 | 15.05 | 15.17 | 1,663,661 | -0.40(-2.56%) |
Feb 12, 2004 | 16.06 | 16.13 | 15.51 | 15.56 | 2,357,531 | -0.45(-2.81%) |
Feb 11, 2004 | 15.68 | 16.02 | 15.50 | 16.02 | 2,197,017 | +0.35(+2.22%) |
Feb 10, 2004 | 15.60 | 15.81 | 15.28 | 15.67 | 1,796,853 | +0.04(+0.27%) |
Feb 09, 2004 | 15.50 | 15.93 | 15.42 | 15.62 | 2,890,180 | +0.18(+1.15%) |
Feb 06, 2004 | 15.20 | 15.50 | 14.85 | 15.45 | 3,668,251 | +0.34(+2.25%) |
Feb 05, 2004 | 14.88 | 15.27 | 14.55 | 15.11 | 4,148,967 | +0.39(+2.65%) |
Feb 04, 2004 | 14.86 | 15.08 | 14.61 | 14.72 | 2,352,585 | -0.27(-1.81%) |
Feb 03, 2004 | 15.07 | 15.28 | 14.90 | 14.99 | 2,228,814 | +0.03(+0.23%) |