Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.68 | 17.71 | 17.59 | 17.60 | 6,017,505 | -0.12(-0.70%) |
May 27, 2004 | 17.59 | 17.75 | 17.57 | 17.72 | 9,307,606 | +0.16(+0.91%) |
May 26, 2004 | 17.47 | 17.63 | 17.47 | 17.56 | 8,646,891 | -0.03(-0.15%) |
May 25, 2004 | 17.30 | 17.62 | 17.30 | 17.59 | 9,303,318 | +0.26(+1.50%) |
May 24, 2004 | 17.45 | 17.54 | 17.31 | 17.33 | 8,781,362 | -0.12(-0.69%) |
May 21, 2004 | 17.44 | 17.66 | 17.40 | 17.45 | 11,879,711 | +0.04(+0.21%) |
May 20, 2004 | 17.16 | 17.47 | 17.16 | 17.42 | 8,333,226 | +0.20(+1.15%) |
May 19, 2004 | 17.31 | 17.37 | 17.22 | 17.22 | 7,989,238 | -0.09(-0.55%) |
May 18, 2004 | 17.34 | 17.38 | 17.24 | 17.31 | 9,991,295 | -0.04(-0.21%) |
May 17, 2004 | 17.28 | 17.49 | 17.27 | 17.35 | 10,676,822 | -0.02(-0.12%) |
May 14, 2004 | 17.23 | 17.42 | 17.11 | 17.37 | 10,135,262 | +0.18(+1.04%) |
May 13, 2004 | 17.33 | 17.38 | 17.11 | 17.19 | 9,061,025 | -0.14(-0.78%) |
May 12, 2004 | 17.30 | 17.35 | 17.12 | 17.33 | 10,608,821 | +0.01(+0.06%) |
May 11, 2004 | 17.34 | 17.37 | 17.10 | 17.32 | 11,203,986 | +0.07(+0.39%) |
May 10, 2004 | 17.42 | 17.55 | 17.23 | 17.25 | 11,821,511 | -0.17(-0.98%) |
May 07, 2004 | 17.55 | 17.77 | 17.42 | 17.42 | 13,704,107 | -0.17(-0.98%) |
May 06, 2004 | 17.38 | 17.60 | 17.36 | 17.59 | 10,357,032 | +0.16(+0.91%) |
May 05, 2004 | 17.37 | 17.48 | 17.35 | 17.43 | 8,584,097 | +0.08(+0.48%) |
May 04, 2004 | 17.35 | 17.47 | 17.24 | 17.35 | 10,627,200 | -0.08(-0.46%) |
May 03, 2004 | 17.22 | 17.43 | 17.17 | 17.43 | 10,681,723 | +0.16(+0.95%) |
Apr 30, 2004 | 17.40 | 17.52 | 17.26 | 17.27 | 14,945,897 | -0.03(-0.17%) |
Apr 29, 2004 | 17.07 | 17.39 | 17.02 | 17.30 | 10,819,258 | +0.29(+1.73%) |
Apr 28, 2004 | 17.14 | 17.19 | 16.99 | 17.00 | 8,804,335 | -0.24(-1.38%) |
Apr 27, 2004 | 17.18 | 17.35 | 17.15 | 17.24 | 8,527,735 | +0.06(+0.37%) |
Apr 26, 2004 | 17.22 | 17.24 | 17.10 | 17.18 | 6,226,410 | +0.04(+0.24%) |
Apr 23, 2004 | 17.05 | 17.16 | 16.99 | 17.14 | 6,427,658 | +0.06(+0.34%) |
Apr 22, 2004 | 16.86 | 17.17 | 16.86 | 17.08 | 11,803,133 | +0.18(+1.05%) |
Apr 21, 2004 | 16.99 | 17.06 | 16.90 | 16.90 | 11,271,987 | -0.17(-1.02%) |
Apr 20, 2004 | 17.31 | 17.36 | 17.08 | 17.08 | 7,595,933 | -0.23(-1.33%) |
Apr 19, 2004 | 17.39 | 17.41 | 17.24 | 17.31 | 7,679,250 | +0.01(+0.05%) |
Apr 16, 2004 | 17.41 | 17.41 | 17.28 | 17.30 | 8,355,587 | -0.02(-0.14%) |
Apr 15, 2004 | 17.30 | 17.43 | 17.26 | 17.32 | 8,137,187 | +0.05(+0.29%) |
Apr 14, 2004 | 17.15 | 17.32 | 17.14 | 17.27 | 11,264,329 | -0.02(-0.11%) |
Apr 13, 2004 | 17.49 | 17.53 | 17.26 | 17.29 | 11,633,129 | -0.19(-1.11%) |
Apr 12, 2004 | 17.45 | 17.53 | 17.41 | 17.49 | 7,062,949 | +0.12(+0.68%) |
Apr 08, 2004 | 17.42 | 17.50 | 17.31 | 17.37 | 6,416,324 | -0.01(-0.05%) |
Apr 07, 2004 | 17.43 | 17.47 | 17.34 | 17.38 | 9,582,981 | -0.09(-0.51%) |
Apr 06, 2004 | 17.22 | 17.47 | 17.22 | 17.47 | 7,091,743 | +0.11(+0.61%) |
Apr 05, 2004 | 17.25 | 17.40 | 17.19 | 17.36 | 8,876,625 | +0.04(+0.23%) |
Apr 02, 2004 | 17.36 | 17.40 | 17.26 | 17.32 | 8,864,985 | +0.02(+0.12%) |
Apr 01, 2004 | 17.13 | 17.31 | 17.11 | 17.30 | 9,792,499 | +0.18(+1.05%) |
Mar 31, 2004 | 17.26 | 17.26 | 17.06 | 17.12 | 11,487,325 | -0.18(-1.04%) |
Mar 30, 2004 | 17.10 | 17.30 | 17.08 | 17.30 | 9,850,392 | +0.18(+1.05%) |
Mar 29, 2004 | 17.03 | 17.12 | 16.95 | 17.12 | 8,116,664 | +0.15(+0.89%) |
Mar 26, 2004 | 17.05 | 17.12 | 16.94 | 16.97 | 8,244,396 | -0.10(-0.56%) |
Mar 25, 2004 | 16.97 | 17.15 | 16.90 | 17.06 | 9,033,763 | +0.25(+1.48%) |
Mar 24, 2004 | 16.84 | 16.88 | 16.73 | 16.82 | 9,572,566 | -0.06(-0.33%) |
Mar 23, 2004 | 16.72 | 16.97 | 16.72 | 16.87 | 11,865,620 | -0.10(-0.59%) |
Mar 22, 2004 | 16.89 | 17.13 | 16.81 | 16.97 | 11,222,058 | -0.01(-0.06%) |
Mar 19, 2004 | 17.05 | 17.14 | 16.98 | 16.98 | 11,845,098 | -0.07(-0.38%) |
Mar 18, 2004 | 16.91 | 17.18 | 16.91 | 17.05 | 9,496,601 | +0.03(+0.20%) |
Mar 17, 2004 | 16.83 | 17.08 | 16.82 | 17.01 | 9,258,596 | +0.19(+1.13%) |
Mar 16, 2004 | 16.83 | 16.89 | 16.71 | 16.82 | 10,294,238 | +0.09(+0.53%) |
Mar 15, 2004 | 16.86 | 16.98 | 16.71 | 16.73 | 11,882,774 | -0.26(-1.54%) |
Mar 12, 2004 | 16.98 | 17.05 | 16.80 | 17.00 | 11,313,646 | +0.03(+0.16%) |
Mar 11, 2004 | 17.19 | 17.32 | 16.97 | 16.97 | 16,831,250 | -0.26(-1.50%) |
Mar 10, 2004 | 17.02 | 17.50 | 17.02 | 17.23 | 28,984,804 | +0.50(+2.97%) |
Mar 09, 2004 | 16.66 | 16.78 | 16.64 | 16.73 | 8,435,535 | +0.00(+0.02%) |
Mar 08, 2004 | 16.61 | 16.83 | 16.61 | 16.73 | 8,625,449 | +0.12(+0.70%) |
Mar 05, 2004 | 16.63 | 16.78 | 16.50 | 16.61 | 12,092,598 | -0.06(-0.33%) |
Mar 04, 2004 | 16.71 | 16.75 | 16.61 | 16.67 | 7,246,737 | -0.06(-0.35%) |
Mar 03, 2004 | 16.59 | 16.79 | 16.57 | 16.72 | 9,684,064 | +0.06(+0.33%) |
Mar 02, 2004 | 16.95 | 16.95 | 16.61 | 16.67 | 13,227,485 | -0.28(-1.68%) |