Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.47 | 19.55 | 19.41 | 19.53 | 6,304,410 | +0.12(+0.64%) |
May 27, 2004 | 19.52 | 19.58 | 19.39 | 19.41 | 1,961,570 | -0.11(-0.55%) |
May 26, 2004 | 19.45 | 19.61 | 19.35 | 19.51 | 1,222,054 | +0.07(+0.35%) |
May 25, 2004 | 19.06 | 19.51 | 19.06 | 19.44 | 1,839,177 | +0.44(+2.33%) |
May 24, 2004 | 18.91 | 19.05 | 18.89 | 19.00 | 1,168,360 | +0.09(+0.47%) |
May 21, 2004 | 18.98 | 19.19 | 18.83 | 18.91 | 2,064,502 | +0.16(+0.84%) |
May 20, 2004 | 18.77 | 18.85 | 18.65 | 18.75 | 1,826,515 | +0.00(+0.02%) |
May 19, 2004 | 18.66 | 19.06 | 18.62 | 18.75 | 2,466,851 | +0.09(+0.50%) |
May 18, 2004 | 18.89 | 18.89 | 18.55 | 18.65 | 4,023,962 | -0.46(-2.43%) |
May 17, 2004 | 19.06 | 19.28 | 19.06 | 19.12 | 1,183,366 | -0.14(-0.71%) |
May 14, 2004 | 19.11 | 19.28 | 18.94 | 19.26 | 2,529,923 | +0.07(+0.38%) |
May 13, 2004 | 19.55 | 19.58 | 19.13 | 19.18 | 3,021,840 | -0.41(-2.11%) |
May 12, 2004 | 19.34 | 19.61 | 19.24 | 19.60 | 3,056,307 | +0.30(+1.55%) |
May 11, 2004 | 19.15 | 19.36 | 19.03 | 19.30 | 2,607,298 | +0.04(+0.22%) |
May 10, 2004 | 19.55 | 19.75 | 19.23 | 19.26 | 2,094,045 | -0.55(-2.80%) |
May 07, 2004 | 20.02 | 20.08 | 19.65 | 19.81 | 2,649,503 | -0.20(-1.00%) |
May 06, 2004 | 19.99 | 20.03 | 19.87 | 20.01 | 2,470,837 | -0.03(-0.13%) |
May 05, 2004 | 19.73 | 20.08 | 19.66 | 20.04 | 2,078,804 | +0.31(+1.56%) |
May 04, 2004 | 19.60 | 19.77 | 19.55 | 19.73 | 2,713,747 | +0.07(+0.37%) |
May 03, 2004 | 19.50 | 19.77 | 19.38 | 19.66 | 2,730,864 | +0.16(+0.83%) |
Apr 30, 2004 | 19.62 | 19.77 | 19.42 | 19.50 | 3,085,381 | -0.12(-0.63%) |
Apr 29, 2004 | 19.36 | 19.79 | 19.03 | 19.62 | 4,019,272 | +0.67(+3.56%) |
Apr 28, 2004 | 19.09 | 19.09 | 18.79 | 18.94 | 3,162,053 | +0.18(+0.95%) |
Apr 27, 2004 | 18.82 | 19.00 | 18.73 | 18.77 | 1,623,465 | +0.00(+0.00%) |
Apr 26, 2004 | 18.70 | 18.83 | 18.70 | 18.77 | 2,658,178 | +0.12(+0.64%) |
Apr 23, 2004 | 19.02 | 19.02 | 18.62 | 18.65 | 1,327,565 | -0.31(-1.62%) |
Apr 22, 2004 | 18.53 | 18.98 | 18.51 | 18.95 | 1,148,430 | +0.36(+1.93%) |
Apr 21, 2004 | 18.38 | 18.66 | 18.34 | 18.60 | 921,933 | +0.10(+0.55%) |
Apr 20, 2004 | 18.70 | 18.84 | 18.49 | 18.49 | 1,303,180 | -0.27(-1.45%) |
Apr 19, 2004 | 18.94 | 18.94 | 18.72 | 18.77 | 1,256,521 | -0.11(-0.56%) |
Apr 16, 2004 | 18.76 | 19.11 | 18.66 | 18.87 | 964,372 | +0.22(+1.19%) |
Apr 15, 2004 | 18.62 | 18.68 | 18.48 | 18.65 | 885,590 | +0.03(+0.18%) |
Apr 14, 2004 | 18.45 | 18.63 | 18.39 | 18.62 | 1,151,947 | -0.04(-0.23%) |
Apr 13, 2004 | 18.69 | 18.74 | 18.52 | 18.66 | 1,214,551 | +0.07(+0.39%) |
Apr 12, 2004 | 18.71 | 18.73 | 18.54 | 18.59 | 699,656 | -0.09(-0.46%) |
Apr 08, 2004 | 19.00 | 19.19 | 18.48 | 18.67 | 1,913,269 | -0.32(-1.71%) |
Apr 07, 2004 | 18.94 | 19.06 | 18.81 | 19.00 | 1,760,161 | +0.01(+0.04%) |
Apr 06, 2004 | 18.55 | 18.99 | 18.54 | 18.99 | 4,168,160 | +0.44(+2.35%) |
Apr 05, 2004 | 18.53 | 18.67 | 18.48 | 18.55 | 1,777,980 | -0.15(-0.82%) |
Apr 02, 2004 | 18.94 | 19.13 | 18.70 | 18.71 | 1,166,015 | -0.14(-0.77%) |
Apr 01, 2004 | 19.02 | 19.02 | 18.79 | 18.85 | 2,296,157 | -0.06(-0.32%) |
Mar 31, 2004 | 18.30 | 19.01 | 18.30 | 18.91 | 4,003,328 | +0.65(+3.55%) |
Mar 30, 2004 | 18.36 | 18.44 | 18.23 | 18.26 | 1,413,849 | -0.10(-0.56%) |
Mar 29, 2004 | 18.35 | 18.48 | 18.29 | 18.36 | 1,532,256 | -0.00(-0.02%) |
Mar 26, 2004 | 18.42 | 18.51 | 18.25 | 18.37 | 928,498 | -0.07(-0.39%) |
Mar 25, 2004 | 18.17 | 18.57 | 18.13 | 18.44 | 1,859,341 | +0.55(+3.05%) |
Mar 24, 2004 | 18.01 | 18.07 | 17.83 | 17.90 | 1,369,769 | -0.10(-0.55%) |
Mar 23, 2004 | 18.42 | 18.45 | 17.99 | 17.99 | 1,496,617 | -0.35(-1.91%) |
Mar 22, 2004 | 18.32 | 18.42 | 18.08 | 18.34 | 1,974,466 | -0.04(-0.21%) |
Mar 19, 2004 | 18.40 | 18.47 | 18.28 | 18.38 | 1,045,733 | -0.06(-0.30%) |
Mar 18, 2004 | 18.22 | 18.45 | 18.02 | 18.44 | 1,465,902 | +0.22(+1.19%) |
Mar 17, 2004 | 18.16 | 18.30 | 18.04 | 18.22 | 1,062,380 | +0.06(+0.31%) |
Mar 16, 2004 | 18.13 | 18.25 | 18.07 | 18.16 | 1,223,460 | +0.09(+0.50%) |
Mar 15, 2004 | 18.17 | 18.23 | 17.99 | 18.07 | 1,726,866 | -0.07(-0.40%) |
Mar 12, 2004 | 18.41 | 18.45 | 18.07 | 18.15 | 2,035,193 | -0.29(-1.60%) |
Mar 11, 2004 | 18.51 | 18.57 | 18.42 | 18.44 | 2,536,488 | -0.07(-0.37%) |
Mar 10, 2004 | 18.34 | 18.76 | 18.34 | 18.51 | 2,305,067 | +0.19(+1.02%) |
Mar 09, 2004 | 18.50 | 18.53 | 18.21 | 18.32 | 1,534,132 | -0.17(-0.92%) |
Mar 08, 2004 | 18.72 | 18.84 | 18.45 | 18.49 | 1,872,237 | -0.09(-0.48%) |
Mar 05, 2004 | 18.19 | 18.63 | 18.17 | 18.58 | 2,953,609 | +0.39(+2.16%) |
Mar 04, 2004 | 18.16 | 18.28 | 18.11 | 18.19 | 2,054,654 | +0.03(+0.14%) |
Mar 03, 2004 | 18.24 | 18.24 | 17.94 | 18.16 | 1,540,228 | -0.08(-0.42%) |
Mar 02, 2004 | 18.38 | 18.41 | 18.19 | 18.24 | 1,345,384 | -0.18(-0.97%) |