Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.36 | 19.45 | 19.30 | 19.42 | 6,338,875 | +0.12(+0.64%) |
May 27, 2004 | 19.41 | 19.47 | 19.29 | 19.30 | 1,972,293 | -0.11(-0.55%) |
May 26, 2004 | 19.34 | 19.51 | 19.24 | 19.41 | 1,228,734 | +0.07(+0.35%) |
May 25, 2004 | 18.96 | 19.41 | 18.96 | 19.34 | 1,849,231 | +0.44(+2.33%) |
May 24, 2004 | 18.81 | 18.94 | 18.79 | 18.90 | 1,174,747 | +0.09(+0.47%) |
May 21, 2004 | 18.88 | 19.08 | 18.73 | 18.81 | 2,075,788 | +0.16(+0.84%) |
May 20, 2004 | 18.66 | 18.75 | 18.55 | 18.65 | 1,836,500 | +0.00(+0.02%) |
May 19, 2004 | 18.56 | 18.96 | 18.52 | 18.65 | 2,480,337 | +0.09(+0.50%) |
May 18, 2004 | 18.79 | 18.79 | 18.45 | 18.55 | 4,045,960 | -0.46(-2.43%) |
May 17, 2004 | 18.96 | 19.18 | 18.96 | 19.02 | 1,189,835 | -0.14(-0.71%) |
May 14, 2004 | 19.00 | 19.17 | 18.84 | 19.15 | 2,543,754 | +0.07(+0.38%) |
May 13, 2004 | 19.45 | 19.48 | 19.02 | 19.08 | 3,038,360 | -0.41(-2.11%) |
May 12, 2004 | 19.24 | 19.50 | 19.14 | 19.49 | 3,073,015 | +0.30(+1.55%) |
May 11, 2004 | 19.05 | 19.25 | 18.92 | 19.19 | 2,621,552 | +0.04(+0.22%) |
May 10, 2004 | 19.45 | 19.64 | 19.12 | 19.15 | 2,105,492 | -0.55(-2.80%) |
May 07, 2004 | 19.92 | 19.97 | 19.55 | 19.70 | 2,663,987 | -0.20(-1.00%) |
May 06, 2004 | 19.89 | 19.92 | 19.76 | 19.90 | 2,484,344 | -0.03(-0.13%) |
May 05, 2004 | 19.62 | 19.97 | 19.55 | 19.93 | 2,090,169 | +0.31(+1.56%) |
May 04, 2004 | 19.49 | 19.66 | 19.45 | 19.62 | 2,728,583 | +0.07(+0.37%) |
May 03, 2004 | 19.39 | 19.66 | 19.28 | 19.55 | 2,745,792 | +0.16(+0.83%) |
Apr 30, 2004 | 19.51 | 19.66 | 19.32 | 19.39 | 3,102,248 | -0.12(-0.63%) |
Apr 29, 2004 | 19.26 | 19.68 | 18.92 | 19.51 | 4,041,245 | +0.67(+3.56%) |
Apr 28, 2004 | 18.98 | 18.98 | 18.68 | 18.84 | 3,179,339 | +0.18(+0.95%) |
Apr 27, 2004 | 18.71 | 18.90 | 18.63 | 18.66 | 1,632,340 | +0.00(+0.00%) |
Apr 26, 2004 | 18.60 | 18.73 | 18.60 | 18.66 | 2,672,710 | +0.12(+0.64%) |
Apr 23, 2004 | 18.92 | 18.92 | 18.52 | 18.55 | 1,334,822 | -0.31(-1.62%) |
Apr 22, 2004 | 18.43 | 18.88 | 18.41 | 18.85 | 1,154,708 | +0.36(+1.93%) |
Apr 21, 2004 | 18.28 | 18.56 | 18.24 | 18.49 | 926,973 | +0.10(+0.55%) |
Apr 20, 2004 | 18.60 | 18.74 | 18.39 | 18.39 | 1,310,304 | -0.27(-1.45%) |
Apr 19, 2004 | 18.83 | 18.83 | 18.62 | 18.66 | 1,263,390 | -0.11(-0.56%) |
Apr 16, 2004 | 18.66 | 19.01 | 18.56 | 18.77 | 969,644 | +0.22(+1.19%) |
Apr 15, 2004 | 18.52 | 18.57 | 18.38 | 18.55 | 890,431 | +0.03(+0.18%) |
Apr 14, 2004 | 18.35 | 18.53 | 18.29 | 18.52 | 1,158,245 | -0.04(-0.23%) |
Apr 13, 2004 | 18.59 | 18.64 | 18.42 | 18.56 | 1,221,190 | +0.07(+0.39%) |
Apr 12, 2004 | 18.61 | 18.63 | 18.44 | 18.49 | 703,481 | -0.08(-0.46%) |
Apr 08, 2004 | 18.89 | 19.09 | 18.38 | 18.57 | 1,923,728 | -0.32(-1.71%) |
Apr 07, 2004 | 18.83 | 18.96 | 18.71 | 18.89 | 1,769,783 | +0.01(+0.05%) |
Apr 06, 2004 | 18.45 | 18.88 | 18.44 | 18.88 | 4,190,947 | +0.43(+2.34%) |
Apr 05, 2004 | 18.43 | 18.57 | 18.38 | 18.45 | 1,787,700 | -0.15(-0.82%) |
Apr 02, 2004 | 18.83 | 19.02 | 18.60 | 18.60 | 1,172,390 | -0.14(-0.77%) |
Apr 01, 2004 | 18.91 | 18.91 | 18.68 | 18.75 | 2,308,710 | -0.06(-0.32%) |
Mar 31, 2004 | 18.20 | 18.91 | 18.20 | 18.81 | 4,025,214 | +0.64(+3.55%) |
Mar 30, 2004 | 18.27 | 18.34 | 18.13 | 18.16 | 1,421,579 | -0.10(-0.56%) |
Mar 29, 2004 | 18.25 | 18.38 | 18.19 | 18.27 | 1,540,633 | -0.00(-0.02%) |
Mar 26, 2004 | 18.32 | 18.41 | 18.15 | 18.27 | 933,574 | -0.07(-0.39%) |
Mar 25, 2004 | 18.07 | 18.47 | 18.03 | 18.34 | 1,869,506 | +0.54(+3.05%) |
Mar 24, 2004 | 17.91 | 17.97 | 17.73 | 17.80 | 1,377,257 | -0.10(-0.55%) |
Mar 23, 2004 | 18.32 | 18.35 | 17.90 | 17.90 | 1,504,799 | -0.35(-1.91%) |
Mar 22, 2004 | 18.22 | 18.32 | 17.99 | 18.24 | 1,985,259 | -0.04(-0.21%) |
Mar 19, 2004 | 18.30 | 18.37 | 18.18 | 18.28 | 1,051,449 | -0.06(-0.30%) |
Mar 18, 2004 | 18.12 | 18.35 | 17.92 | 18.34 | 1,473,915 | +0.22(+1.19%) |
Mar 17, 2004 | 18.07 | 18.20 | 17.94 | 18.12 | 1,068,188 | +0.06(+0.30%) |
Mar 16, 2004 | 18.03 | 18.15 | 17.98 | 18.07 | 1,230,149 | +0.09(+0.50%) |
Mar 15, 2004 | 18.07 | 18.13 | 17.89 | 17.98 | 1,736,306 | -0.07(-0.40%) |
Mar 12, 2004 | 18.31 | 18.35 | 17.98 | 18.05 | 2,046,319 | -0.29(-1.60%) |
Mar 11, 2004 | 18.41 | 18.46 | 18.32 | 18.34 | 2,550,355 | -0.07(-0.37%) |
Mar 10, 2004 | 18.24 | 18.66 | 18.24 | 18.41 | 2,317,668 | +0.19(+1.02%) |
Mar 09, 2004 | 18.40 | 18.43 | 18.11 | 18.22 | 1,542,519 | -0.17(-0.92%) |
Mar 08, 2004 | 18.62 | 18.74 | 18.35 | 18.39 | 1,882,472 | -0.09(-0.48%) |
Mar 05, 2004 | 18.09 | 18.53 | 18.07 | 18.48 | 2,969,756 | +0.39(+2.16%) |
Mar 04, 2004 | 18.07 | 18.18 | 18.01 | 18.09 | 2,065,886 | +0.03(+0.14%) |
Mar 03, 2004 | 18.14 | 18.14 | 17.84 | 18.07 | 1,548,648 | -0.08(-0.42%) |
Mar 02, 2004 | 18.28 | 18.31 | 18.09 | 18.14 | 1,352,739 | -0.18(-0.97%) |