Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.44 | 15.78 | 15.33 | 15.65 | 2,589,616 | +0.22(+1.40%) |
May 27, 2004 | 15.14 | 15.44 | 14.97 | 15.44 | 4,886,501 | +0.51(+3.39%) |
May 26, 2004 | 14.88 | 15.28 | 14.85 | 14.93 | 4,421,844 | +0.06(+0.39%) |
May 25, 2004 | 15.14 | 15.14 | 14.71 | 14.87 | 5,879,716 | -0.27(-1.75%) |
May 24, 2004 | 15.14 | 15.26 | 15.00 | 15.14 | 2,377,422 | +0.18(+1.22%) |
May 21, 2004 | 15.00 | 15.10 | 14.93 | 14.95 | 1,956,288 | +0.02(+0.17%) |
May 20, 2004 | 15.06 | 15.08 | 14.86 | 14.93 | 3,428,146 | -0.12(-0.83%) |
May 19, 2004 | 15.05 | 15.41 | 15.01 | 15.05 | 3,023,530 | +0.12(+0.83%) |
May 18, 2004 | 14.68 | 15.04 | 14.68 | 14.93 | 1,577,834 | +0.32(+2.16%) |
May 17, 2004 | 14.95 | 14.96 | 14.31 | 14.61 | 3,923,066 | -0.45(-2.97%) |
May 14, 2004 | 15.48 | 15.66 | 14.98 | 15.06 | 2,806,392 | -0.39(-2.52%) |
May 13, 2004 | 15.51 | 15.64 | 15.20 | 15.45 | 2,018,861 | -0.06(-0.37%) |
May 12, 2004 | 15.66 | 15.66 | 15.17 | 15.51 | 2,440,116 | -0.13(-0.85%) |
May 11, 2004 | 15.41 | 15.83 | 15.41 | 15.64 | 1,640,649 | +0.40(+2.61%) |
May 10, 2004 | 15.55 | 15.59 | 14.99 | 15.24 | 2,553,206 | -0.35(-2.23%) |
May 07, 2004 | 15.61 | 16.09 | 15.58 | 15.59 | 3,065,366 | -0.06(-0.37%) |
May 06, 2004 | 15.83 | 16.07 | 15.51 | 15.65 | 2,943,354 | -0.26(-1.62%) |
May 05, 2004 | 15.34 | 16.02 | 15.19 | 15.91 | 4,784,383 | +0.99(+6.61%) |
May 04, 2004 | 15.15 | 15.55 | 14.47 | 14.92 | 10,260,930 | +1.03(+7.40%) |
May 03, 2004 | 14.53 | 14.53 | 13.75 | 13.89 | 4,534,813 | -0.54(-3.74%) |
Apr 30, 2004 | 15.14 | 15.14 | 14.35 | 14.43 | 3,094,302 | -0.55(-3.65%) |
Apr 29, 2004 | 15.34 | 15.43 | 14.83 | 14.98 | 2,504,980 | -0.28(-1.85%) |
Apr 28, 2004 | 15.93 | 15.97 | 15.18 | 15.26 | 3,032,934 | -0.72(-4.51%) |
Apr 27, 2004 | 16.51 | 16.71 | 15.93 | 15.98 | 1,795,093 | -0.41(-2.48%) |
Apr 26, 2004 | 16.75 | 16.97 | 16.33 | 16.39 | 1,702,378 | -0.28(-1.69%) |
Apr 23, 2004 | 16.67 | 16.73 | 16.52 | 16.67 | 2,938,411 | +0.04(+0.25%) |
Apr 22, 2004 | 16.67 | 16.85 | 16.56 | 16.63 | 2,435,414 | -0.07(-0.40%) |
Apr 21, 2004 | 16.52 | 16.97 | 16.52 | 16.70 | 1,817,397 | +0.32(+1.98%) |
Apr 20, 2004 | 16.94 | 17.19 | 16.31 | 16.37 | 1,322,598 | -0.38(-2.28%) |
Apr 19, 2004 | 16.71 | 17.00 | 16.67 | 16.75 | 2,765,039 | -0.08(-0.49%) |
Apr 16, 2004 | 17.04 | 17.15 | 16.61 | 16.84 | 1,908,183 | -0.24(-1.41%) |
Apr 15, 2004 | 17.72 | 17.76 | 16.77 | 17.08 | 1,879,127 | -0.56(-3.15%) |
Apr 14, 2004 | 17.77 | 18.12 | 17.51 | 17.63 | 1,253,394 | -0.13(-0.75%) |
Apr 13, 2004 | 18.58 | 18.58 | 17.50 | 17.77 | 1,774,114 | -0.77(-4.16%) |
Apr 12, 2004 | 18.73 | 18.88 | 18.42 | 18.54 | 1,052,894 | -0.19(-1.02%) |
Apr 08, 2004 | 18.62 | 18.85 | 18.52 | 18.73 | 952,705 | +0.27(+1.44%) |
Apr 07, 2004 | 18.64 | 18.66 | 18.33 | 18.46 | 988,271 | -0.22(-1.15%) |
Apr 06, 2004 | 18.79 | 18.83 | 18.40 | 18.68 | 1,391,803 | -0.15(-0.79%) |
Apr 05, 2004 | 18.61 | 18.90 | 18.58 | 18.83 | 1,625,458 | +0.22(+1.20%) |
Apr 02, 2004 | 18.70 | 18.93 | 18.46 | 18.60 | 2,207,546 | +0.29(+1.59%) |
Apr 01, 2004 | 17.70 | 18.40 | 17.70 | 18.31 | 3,047,161 | +0.61(+3.47%) |
Mar 31, 2004 | 17.64 | 17.85 | 17.26 | 17.70 | 1,707,442 | +0.16(+0.90%) |
Mar 30, 2004 | 17.44 | 17.55 | 17.29 | 17.54 | 2,559,114 | +0.07(+0.38%) |
Mar 29, 2004 | 17.07 | 17.58 | 17.00 | 17.48 | 1,495,489 | +0.66(+3.95%) |
Mar 26, 2004 | 16.78 | 17.05 | 16.68 | 16.81 | 1,493,559 | +0.03(+0.20%) |
Mar 25, 2004 | 16.63 | 16.99 | 16.36 | 16.78 | 2,079,506 | +0.41(+2.53%) |
Mar 24, 2004 | 16.19 | 16.71 | 15.96 | 16.36 | 2,406,237 | +0.02(+0.15%) |
Mar 23, 2004 | 16.59 | 16.83 | 16.12 | 16.34 | 1,415,192 | +0.01(+0.05%) |
Mar 22, 2004 | 16.76 | 16.77 | 16.22 | 16.33 | 1,322,960 | -0.60(-3.53%) |
Mar 19, 2004 | 17.24 | 17.33 | 16.92 | 16.93 | 1,607,132 | -0.41(-2.39%) |
Mar 18, 2004 | 17.42 | 17.50 | 16.91 | 17.34 | 2,118,207 | +0.29(+1.70%) |
Mar 17, 2004 | 16.56 | 17.19 | 16.54 | 17.05 | 2,339,323 | +0.52(+3.16%) |
Mar 16, 2004 | 16.46 | 16.80 | 16.27 | 16.53 | 2,483,519 | +0.46(+2.89%) |
Mar 15, 2004 | 16.80 | 17.17 | 15.73 | 16.07 | 1,615,210 | -0.79(-4.68%) |
Mar 12, 2004 | 16.48 | 17.02 | 16.48 | 16.85 | 1,420,618 | +0.54(+3.30%) |
Mar 11, 2004 | 16.66 | 17.03 | 16.26 | 16.31 | 2,267,346 | -0.35(-2.09%) |
Mar 10, 2004 | 16.86 | 17.19 | 16.51 | 16.66 | 1,703,343 | -0.17(-0.99%) |
Mar 09, 2004 | 17.20 | 17.20 | 16.66 | 16.83 | 2,414,315 | -0.37(-2.17%) |
Mar 08, 2004 | 18.22 | 18.36 | 17.20 | 17.20 | 2,369,585 | -1.07(-5.86%) |
Mar 05, 2004 | 18.16 | 18.31 | 17.97 | 18.27 | 1,375,526 | +0.06(+0.32%) |
Mar 04, 2004 | 18.18 | 18.43 | 18.14 | 18.21 | 2,101,449 | +0.03(+0.18%) |
Mar 03, 2004 | 18.49 | 18.63 | 18.11 | 18.18 | 1,349,605 | -0.47(-2.53%) |
Mar 02, 2004 | 18.70 | 19.01 | 18.55 | 18.65 | 1,319,825 | -0.18(-0.97%) |