Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.94 | 14.11 | 13.77 | 13.82 | 1,915,050 | -0.10(-0.70%) |
Apr 29, 2004 | 13.96 | 14.12 | 13.68 | 13.92 | 3,108,960 | -0.01(-0.10%) |
Apr 28, 2004 | 14.43 | 14.53 | 13.82 | 13.93 | 5,892,030 | -0.50(-3.48%) |
Apr 27, 2004 | 15.14 | 15.18 | 13.79 | 14.43 | 6,269,940 | -0.87(-5.70%) |
Apr 26, 2004 | 15.40 | 15.44 | 15.15 | 15.30 | 1,813,560 | -0.07(-0.46%) |
Apr 23, 2004 | 15.53 | 15.58 | 15.34 | 15.37 | 1,381,590 | -0.16(-1.01%) |
Apr 22, 2004 | 15.19 | 15.54 | 15.16 | 15.53 | 1,205,640 | +0.26(+1.72%) |
Apr 21, 2004 | 14.96 | 15.39 | 14.94 | 15.27 | 2,316,420 | +0.29(+1.92%) |
Apr 20, 2004 | 15.08 | 15.39 | 14.94 | 14.98 | 1,685,550 | -0.14(-0.90%) |
Apr 19, 2004 | 15.00 | 15.12 | 14.93 | 15.12 | 1,147,500 | +0.16(+1.09%) |
Apr 16, 2004 | 14.52 | 15.12 | 14.52 | 14.95 | 2,012,460 | +0.35(+2.40%) |
Apr 15, 2004 | 14.72 | 14.76 | 14.54 | 14.60 | 1,328,550 | -0.08(-0.57%) |
Apr 14, 2004 | 14.78 | 14.92 | 14.63 | 14.69 | 1,352,520 | -0.14(-0.95%) |
Apr 13, 2004 | 15.03 | 15.10 | 14.72 | 14.83 | 1,230,120 | -0.27(-1.78%) |
Apr 12, 2004 | 15.04 | 15.12 | 14.97 | 15.10 | 655,350 | +0.12(+0.81%) |
Apr 08, 2004 | 15.18 | 15.19 | 14.91 | 14.97 | 1,114,350 | -0.09(-0.62%) |
Apr 07, 2004 | 14.81 | 15.24 | 14.81 | 15.07 | 1,820,190 | +0.20(+1.37%) |
Apr 06, 2004 | 14.82 | 14.91 | 14.79 | 14.86 | 1,817,640 | -0.04(-0.25%) |
Apr 05, 2004 | 14.41 | 14.91 | 14.34 | 14.90 | 2,839,170 | +0.45(+3.15%) |
Apr 02, 2004 | 14.31 | 14.49 | 14.29 | 14.45 | 1,329,060 | +0.23(+1.61%) |
Apr 01, 2004 | 14.07 | 14.23 | 14.02 | 14.22 | 1,405,560 | +0.24(+1.71%) |
Mar 31, 2004 | 13.90 | 14.07 | 13.71 | 13.98 | 1,962,990 | +0.08(+0.55%) |
Mar 30, 2004 | 13.76 | 13.92 | 13.70 | 13.90 | 1,077,630 | +0.10(+0.71%) |
Mar 29, 2004 | 13.68 | 13.86 | 13.64 | 13.80 | 1,143,930 | +0.14(+1.03%) |
Mar 26, 2004 | 13.69 | 13.75 | 13.59 | 13.66 | 1,990,020 | -0.06(-0.46%) |
Mar 25, 2004 | 13.71 | 13.86 | 13.58 | 13.73 | 2,251,650 | +0.08(+0.60%) |
Mar 24, 2004 | 13.55 | 13.74 | 13.41 | 13.64 | 2,828,970 | +0.09(+0.67%) |
Mar 23, 2004 | 13.70 | 13.70 | 13.51 | 13.55 | 1,902,300 | -0.11(-0.83%) |
Mar 22, 2004 | 13.89 | 13.93 | 13.60 | 13.67 | 2,145,060 | -0.25(-1.79%) |
Mar 19, 2004 | 14.11 | 14.17 | 13.88 | 13.92 | 1,653,930 | -0.23(-1.61%) |
Mar 18, 2004 | 14.22 | 14.23 | 14.04 | 14.14 | 1,896,180 | -0.10(-0.67%) |
Mar 17, 2004 | 14.19 | 14.30 | 14.15 | 14.24 | 1,125,060 | -0.00(-0.01%) |
Mar 16, 2004 | 14.25 | 14.31 | 14.12 | 14.24 | 1,601,400 | +0.04(+0.26%) |
Mar 15, 2004 | 14.23 | 14.26 | 14.09 | 14.20 | 1,467,780 | -0.04(-0.30%) |
Mar 12, 2004 | 14.19 | 14.29 | 14.00 | 14.25 | 1,766,130 | +0.08(+0.57%) |
Mar 11, 2004 | 14.11 | 14.34 | 14.09 | 14.17 | 2,331,210 | -0.00(-0.01%) |
Mar 10, 2004 | 14.15 | 14.35 | 14.15 | 14.17 | 3,851,520 | +0.00(+0.03%) |
Mar 09, 2004 | 14.01 | 14.24 | 13.89 | 14.16 | 2,474,010 | +0.08(+0.57%) |
Mar 08, 2004 | 13.97 | 14.16 | 13.90 | 14.08 | 1,933,410 | +0.15(+1.10%) |
Mar 05, 2004 | 13.99 | 14.12 | 13.82 | 13.93 | 2,307,240 | -0.16(-1.13%) |
Mar 04, 2004 | 14.42 | 14.42 | 13.90 | 14.09 | 3,472,080 | -0.34(-2.32%) |
Mar 03, 2004 | 14.46 | 14.49 | 14.35 | 14.43 | 1,746,750 | -0.08(-0.54%) |
Mar 02, 2004 | 14.29 | 14.51 | 14.09 | 14.50 | 3,274,200 | +0.26(+1.83%) |
Mar 01, 2004 | 14.09 | 14.26 | 14.05 | 14.24 | 1,836,000 | +0.22(+1.59%) |
Feb 27, 2004 | 13.96 | 14.11 | 13.89 | 14.02 | 905,760 | -0.03(-0.20%) |
Feb 26, 2004 | 14.03 | 14.12 | 13.91 | 14.05 | 907,800 | +0.02(+0.13%) |
Feb 25, 2004 | 14.07 | 14.09 | 13.92 | 14.03 | 1,329,570 | -0.04(-0.29%) |
Feb 24, 2004 | 13.87 | 14.22 | 13.82 | 14.07 | 2,452,590 | +0.24(+1.75%) |
Feb 23, 2004 | 13.40 | 13.91 | 13.37 | 13.83 | 2,600,490 | +0.39(+2.92%) |
Feb 20, 2004 | 13.54 | 13.59 | 13.37 | 13.44 | 2,892,210 | -0.14(-1.03%) |
Feb 19, 2004 | 13.96 | 14.09 | 13.56 | 13.58 | 2,058,870 | -0.34(-2.45%) |
Feb 18, 2004 | 14.02 | 14.04 | 13.88 | 13.92 | 1,181,160 | -0.12(-0.88%) |
Feb 17, 2004 | 13.97 | 14.19 | 13.96 | 14.04 | 782,340 | +0.06(+0.46%) |
Feb 13, 2004 | 14.15 | 14.40 | 13.97 | 13.98 | 881,280 | -0.15(-1.07%) |
Feb 12, 2004 | 14.28 | 14.29 | 14.13 | 14.13 | 574,770 | -0.17(-1.21%) |
Feb 11, 2004 | 14.01 | 14.36 | 13.95 | 14.30 | 1,475,430 | +0.29(+2.06%) |
Feb 10, 2004 | 13.75 | 14.02 | 13.74 | 14.01 | 714,000 | +0.20(+1.43%) |
Feb 09, 2004 | 13.70 | 13.98 | 13.70 | 13.81 | 704,820 | +0.01(+0.04%) |
Feb 06, 2004 | 13.64 | 13.85 | 13.64 | 13.81 | 1,050,600 | +0.14(+0.99%) |
Feb 05, 2004 | 13.88 | 13.90 | 13.66 | 13.67 | 1,171,980 | -0.22(-1.59%) |
Feb 04, 2004 | 13.96 | 14.06 | 13.83 | 13.89 | 936,360 | -0.10(-0.70%) |
Feb 03, 2004 | 13.67 | 14.06 | 13.63 | 13.99 | 1,590,180 | +0.26(+1.90%) |