Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.80 | 13.86 | 13.67 | 13.77 | 1,367,689 | +0.01(+0.06%) |
May 27, 2004 | 13.69 | 13.96 | 13.64 | 13.77 | 2,351,068 | +0.09(+0.67%) |
May 26, 2004 | 13.98 | 14.15 | 13.64 | 13.67 | 4,034,433 | -0.32(-2.29%) |
May 25, 2004 | 13.31 | 13.99 | 13.26 | 13.99 | 4,034,912 | +0.59(+4.40%) |
May 24, 2004 | 13.32 | 13.42 | 13.12 | 13.40 | 2,721,987 | +0.38(+2.91%) |
May 21, 2004 | 12.91 | 13.08 | 12.77 | 13.03 | 3,018,770 | +0.25(+1.96%) |
May 20, 2004 | 12.85 | 12.89 | 12.61 | 12.77 | 3,564,507 | +0.01(+0.07%) |
May 19, 2004 | 13.17 | 13.23 | 12.77 | 12.77 | 2,784,883 | -0.39(-2.94%) |
May 18, 2004 | 13.18 | 13.27 | 12.98 | 13.15 | 1,453,304 | +0.01(+0.05%) |
May 17, 2004 | 13.30 | 13.49 | 13.13 | 13.15 | 2,822,668 | -0.27(-1.98%) |
May 14, 2004 | 13.26 | 13.53 | 13.24 | 13.41 | 3,230,177 | +0.24(+1.83%) |
May 13, 2004 | 13.01 | 13.30 | 12.83 | 13.17 | 3,462,869 | +0.12(+0.93%) |
May 12, 2004 | 13.01 | 13.12 | 12.60 | 13.05 | 4,095,177 | +0.04(+0.29%) |
May 11, 2004 | 12.98 | 13.15 | 12.89 | 13.01 | 3,646,295 | +0.03(+0.24%) |
May 10, 2004 | 13.39 | 13.39 | 12.83 | 12.98 | 3,939,013 | -0.42(-3.15%) |
May 07, 2004 | 14.01 | 14.01 | 13.37 | 13.40 | 4,831,037 | -0.72(-5.11%) |
May 06, 2004 | 14.32 | 14.46 | 14.06 | 14.13 | 2,258,995 | -0.38(-2.65%) |
May 05, 2004 | 14.50 | 14.59 | 14.39 | 14.51 | 1,385,625 | +0.01(+0.07%) |
May 04, 2004 | 14.55 | 14.68 | 14.34 | 14.50 | 2,390,288 | -0.01(-0.07%) |
May 03, 2004 | 14.45 | 14.59 | 14.20 | 14.51 | 2,126,986 | +0.10(+0.68%) |
Apr 30, 2004 | 14.54 | 14.89 | 14.37 | 14.41 | 2,156,879 | -0.08(-0.53%) |
Apr 29, 2004 | 14.85 | 15.03 | 14.29 | 14.49 | 3,065,643 | -0.37(-2.46%) |
Apr 28, 2004 | 15.17 | 15.25 | 14.85 | 14.85 | 2,145,878 | -0.41(-2.67%) |
Apr 27, 2004 | 15.15 | 15.41 | 15.08 | 15.26 | 2,373,069 | +0.26(+1.76%) |
Apr 26, 2004 | 14.97 | 15.29 | 14.95 | 15.00 | 1,593,445 | -0.01(-0.10%) |
Apr 23, 2004 | 15.23 | 15.23 | 14.99 | 15.01 | 1,977,518 | -0.24(-1.55%) |
Apr 22, 2004 | 14.89 | 15.45 | 14.89 | 15.25 | 2,572,758 | +0.36(+2.44%) |
Apr 21, 2004 | 15.03 | 15.03 | 14.61 | 14.89 | 2,360,155 | +0.23(+1.54%) |
Apr 20, 2004 | 15.10 | 15.10 | 14.61 | 14.66 | 2,387,418 | -0.44(-2.91%) |
Apr 19, 2004 | 15.37 | 15.37 | 15.04 | 15.10 | 1,783,329 | -0.27(-1.74%) |
Apr 16, 2004 | 15.31 | 15.40 | 15.24 | 15.37 | 2,375,939 | +0.21(+1.37%) |
Apr 15, 2004 | 15.24 | 15.37 | 15.02 | 15.16 | 2,539,756 | -0.05(-0.32%) |
Apr 14, 2004 | 15.26 | 15.38 | 14.89 | 15.21 | 2,876,955 | -0.06(-0.38%) |
Apr 13, 2004 | 15.31 | 15.35 | 15.10 | 15.27 | 2,739,205 | -0.18(-1.14%) |
Apr 12, 2004 | 15.60 | 15.60 | 15.32 | 15.44 | 2,237,950 | -0.15(-0.99%) |
Apr 08, 2004 | 15.97 | 15.97 | 15.53 | 15.60 | 1,374,864 | -0.26(-1.61%) |
Apr 07, 2004 | 15.96 | 16.06 | 15.75 | 15.85 | 1,579,814 | -0.11(-0.71%) |
Apr 06, 2004 | 15.90 | 16.20 | 15.85 | 15.96 | 2,623,697 | +0.23(+1.45%) |
Apr 05, 2004 | 16.02 | 16.02 | 15.56 | 15.74 | 3,862,007 | -0.28(-1.74%) |
Apr 02, 2004 | 16.31 | 16.34 | 16.00 | 16.02 | 4,495,272 | -0.75(-4.49%) |
Apr 01, 2004 | 16.89 | 17.02 | 16.67 | 16.77 | 2,071,264 | -0.13(-0.74%) |
Mar 31, 2004 | 17.02 | 17.12 | 16.74 | 16.89 | 2,576,106 | -0.02(-0.10%) |
Mar 30, 2004 | 16.46 | 16.99 | 16.44 | 16.91 | 5,055,358 | +0.43(+2.60%) |
Mar 29, 2004 | 16.45 | 16.65 | 16.35 | 16.48 | 2,058,350 | +0.03(+0.15%) |
Mar 26, 2004 | 16.41 | 16.52 | 16.35 | 16.46 | 1,343,296 | +0.05(+0.28%) |
Mar 25, 2004 | 16.68 | 16.69 | 16.26 | 16.41 | 2,557,692 | +0.14(+0.89%) |
Mar 24, 2004 | 16.28 | 16.57 | 16.12 | 16.27 | 2,192,034 | -0.01(-0.06%) |
Mar 23, 2004 | 16.17 | 16.33 | 15.93 | 16.28 | 2,287,454 | +0.24(+1.47%) |
Mar 22, 2004 | 16.10 | 16.16 | 15.91 | 16.04 | 2,542,147 | -0.12(-0.72%) |
Mar 19, 2004 | 16.27 | 16.42 | 16.16 | 16.16 | 2,107,854 | -0.24(-1.49%) |
Mar 18, 2004 | 16.48 | 16.55 | 16.33 | 16.40 | 2,790,144 | -0.13(-0.81%) |
Mar 17, 2004 | 16.62 | 16.68 | 16.30 | 16.54 | 6,217,141 | -0.03(-0.20%) |
Mar 16, 2004 | 16.60 | 16.71 | 16.21 | 16.57 | 3,607,553 | +0.23(+1.39%) |
Mar 15, 2004 | 16.32 | 16.56 | 16.21 | 16.34 | 2,684,919 | +0.09(+0.55%) |
Mar 12, 2004 | 16.10 | 16.25 | 15.85 | 16.25 | 1,686,713 | +0.30(+1.86%) |
Mar 11, 2004 | 15.99 | 16.29 | 15.80 | 15.95 | 2,554,583 | -0.03(-0.21%) |
Mar 10, 2004 | 16.52 | 16.67 | 15.91 | 15.99 | 2,416,116 | -0.38(-2.31%) |
Mar 09, 2004 | 16.40 | 16.51 | 16.16 | 16.37 | 2,030,609 | -0.02(-0.13%) |
Mar 08, 2004 | 16.46 | 16.66 | 16.26 | 16.39 | 2,133,443 | -0.07(-0.42%) |
Mar 05, 2004 | 16.31 | 16.72 | 16.31 | 16.46 | 3,235,678 | +0.32(+1.97%) |
Mar 04, 2004 | 15.72 | 16.20 | 15.67 | 16.14 | 2,681,571 | +0.35(+2.24%) |
Mar 03, 2004 | 15.84 | 15.84 | 15.50 | 15.79 | 1,677,386 | -0.14(-0.91%) |
Mar 02, 2004 | 16.10 | 16.11 | 15.69 | 15.93 | 3,762,043 | -0.06(-0.37%) |