Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.87 | 13.04 | 12.87 | 12.89 | 14,144,232 | +0.16(+1.27%) |
Apr 29, 2004 | 12.90 | 12.96 | 12.65 | 12.73 | 10,867,291 | -0.20(-1.52%) |
Apr 28, 2004 | 13.11 | 13.14 | 12.91 | 12.92 | 10,017,529 | -0.16(-1.24%) |
Apr 27, 2004 | 13.00 | 13.26 | 13.00 | 13.08 | 11,400,788 | +0.09(+0.69%) |
Apr 26, 2004 | 12.95 | 13.09 | 12.95 | 12.99 | 10,049,120 | +0.08(+0.61%) |
Apr 23, 2004 | 12.93 | 12.93 | 12.81 | 12.92 | 9,123,754 | -0.02(-0.12%) |
Apr 22, 2004 | 12.62 | 12.94 | 12.62 | 12.93 | 9,421,916 | +0.27(+2.15%) |
Apr 21, 2004 | 12.66 | 12.71 | 12.55 | 12.66 | 10,814,757 | -0.02(-0.17%) |
Apr 20, 2004 | 12.83 | 12.92 | 12.68 | 12.68 | 10,936,152 | -0.26(-2.01%) |
Apr 19, 2004 | 12.92 | 13.02 | 12.90 | 12.94 | 8,740,758 | +0.02(+0.15%) |
Apr 16, 2004 | 13.00 | 13.00 | 12.83 | 12.92 | 8,963,314 | +0.03(+0.25%) |
Apr 15, 2004 | 12.82 | 12.96 | 12.78 | 12.89 | 8,898,002 | +0.07(+0.55%) |
Apr 14, 2004 | 12.73 | 12.91 | 12.72 | 12.82 | 11,904,468 | +0.03(+0.26%) |
Apr 13, 2004 | 12.89 | 12.97 | 12.78 | 12.78 | 20,204,372 | -0.10(-0.78%) |
Apr 12, 2004 | 12.68 | 12.96 | 12.68 | 12.88 | 9,798,167 | +0.22(+1.70%) |
Apr 08, 2004 | 12.68 | 12.76 | 12.62 | 12.67 | 10,678,100 | +0.03(+0.21%) |
Apr 07, 2004 | 12.56 | 12.67 | 12.52 | 12.64 | 9,506,750 | +0.10(+0.79%) |
Apr 06, 2004 | 12.55 | 12.63 | 12.50 | 12.54 | 7,062,177 | -0.00(-0.01%) |
Apr 05, 2004 | 12.42 | 12.56 | 12.41 | 12.55 | 8,031,558 | +0.15(+1.17%) |
Apr 02, 2004 | 12.45 | 12.49 | 12.38 | 12.40 | 10,325,275 | +0.01(+0.08%) |
Apr 01, 2004 | 12.39 | 12.53 | 12.38 | 12.39 | 16,522,073 | +0.03(+0.20%) |
Mar 31, 2004 | 12.28 | 12.43 | 12.16 | 12.37 | 12,991,694 | +0.10(+0.80%) |
Mar 30, 2004 | 12.06 | 12.28 | 12.03 | 12.27 | 11,788,043 | +0.24(+1.99%) |
Mar 29, 2004 | 12.06 | 12.12 | 12.00 | 12.03 | 10,058,349 | +0.01(+0.05%) |
Mar 26, 2004 | 11.94 | 12.11 | 11.88 | 12.02 | 13,590,503 | +0.09(+0.78%) |
Mar 25, 2004 | 12.13 | 12.14 | 11.89 | 11.93 | 13,165,622 | -0.17(-1.40%) |
Mar 24, 2004 | 12.33 | 12.34 | 12.05 | 12.10 | 9,558,928 | -0.22(-1.82%) |
Mar 23, 2004 | 12.36 | 12.41 | 12.20 | 12.32 | 9,227,755 | +0.02(+0.20%) |
Mar 22, 2004 | 12.30 | 12.42 | 12.26 | 12.30 | 7,712,099 | -0.13(-1.02%) |
Mar 19, 2004 | 12.61 | 12.64 | 12.42 | 12.42 | 8,072,378 | -0.22(-1.73%) |
Mar 18, 2004 | 12.43 | 12.67 | 12.43 | 12.64 | 8,770,219 | +0.12(+0.93%) |
Mar 17, 2004 | 12.41 | 12.59 | 12.40 | 12.53 | 6,380,309 | +0.17(+1.41%) |
Mar 16, 2004 | 12.40 | 12.43 | 12.29 | 12.35 | 6,722,130 | +0.00(+0.02%) |
Mar 15, 2004 | 12.46 | 12.54 | 12.34 | 12.35 | 9,929,856 | -0.11(-0.89%) |
Mar 12, 2004 | 12.27 | 12.46 | 12.21 | 12.46 | 8,787,612 | +0.21(+1.75%) |
Mar 11, 2004 | 12.46 | 12.50 | 12.22 | 12.25 | 12,182,753 | -0.25(-2.03%) |
Mar 10, 2004 | 12.68 | 12.75 | 12.47 | 12.50 | 12,121,700 | -0.18(-1.42%) |
Mar 09, 2004 | 12.78 | 12.78 | 12.67 | 12.68 | 9,484,742 | -0.10(-0.76%) |
Mar 08, 2004 | 12.73 | 12.88 | 12.72 | 12.78 | 10,181,873 | +0.07(+0.53%) |
Mar 05, 2004 | 12.56 | 12.73 | 12.56 | 12.71 | 7,739,075 | +0.13(+1.00%) |
Mar 04, 2004 | 12.65 | 12.66 | 12.56 | 12.58 | 5,279,595 | -0.07(-0.56%) |
Mar 03, 2004 | 12.58 | 12.68 | 12.51 | 12.65 | 7,161,919 | +0.08(+0.62%) |
Mar 02, 2004 | 12.65 | 12.68 | 12.54 | 12.58 | 9,365,478 | -0.14(-1.10%) |
Mar 01, 2004 | 12.50 | 12.76 | 12.50 | 12.72 | 11,680,847 | +0.27(+2.17%) |
Feb 27, 2004 | 12.44 | 12.52 | 12.43 | 12.45 | 7,862,955 | +0.03(+0.27%) |
Feb 26, 2004 | 12.37 | 12.44 | 12.31 | 12.41 | 7,456,532 | +0.04(+0.31%) |
Feb 25, 2004 | 12.42 | 12.45 | 12.35 | 12.37 | 6,473,662 | -0.05(-0.39%) |
Feb 24, 2004 | 12.45 | 12.54 | 12.38 | 12.42 | 9,814,850 | -0.02(-0.18%) |
Feb 23, 2004 | 12.23 | 12.47 | 12.23 | 12.44 | 11,132,442 | +0.24(+2.00%) |
Feb 20, 2004 | 12.28 | 12.30 | 12.12 | 12.20 | 7,514,389 | +0.00(+0.04%) |
Feb 19, 2004 | 12.26 | 12.32 | 12.19 | 12.20 | 6,746,267 | -0.01(-0.05%) |
Feb 18, 2004 | 12.31 | 12.31 | 12.18 | 12.20 | 6,177,630 | -0.10(-0.80%) |
Feb 17, 2004 | 12.29 | 12.33 | 12.27 | 12.30 | 7,074,245 | +0.11(+0.92%) |
Feb 13, 2004 | 12.28 | 12.28 | 12.17 | 12.19 | 7,477,119 | -0.13(-1.03%) |
Feb 12, 2004 | 12.33 | 12.37 | 12.28 | 12.31 | 7,019,937 | -0.02(-0.17%) |
Feb 11, 2004 | 12.19 | 12.40 | 12.17 | 12.34 | 10,030,308 | +0.15(+1.19%) |
Feb 10, 2004 | 12.06 | 12.24 | 12.01 | 12.19 | 8,002,807 | +0.11(+0.89%) |
Feb 09, 2004 | 12.04 | 12.12 | 12.02 | 12.08 | 7,053,303 | +0.05(+0.42%) |
Feb 06, 2004 | 11.95 | 12.06 | 11.93 | 12.03 | 10,501,687 | +0.05(+0.46%) |
Feb 05, 2004 | 12.02 | 12.02 | 11.87 | 11.98 | 6,500,994 | -0.02(-0.14%) |
Feb 04, 2004 | 12.07 | 12.07 | 11.97 | 11.99 | 7,851,241 | -0.10(-0.82%) |
Feb 03, 2004 | 12.11 | 12.17 | 12.07 | 12.09 | 6,904,932 | -0.05(-0.39%) |