Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.32 | 14.36 | 14.17 | 14.29 | 3,258,329 | +0.01(+0.05%) |
May 27, 2004 | 14.34 | 14.48 | 14.20 | 14.28 | 5,393,900 | -0.23(-1.60%) |
May 26, 2004 | 14.39 | 14.55 | 14.35 | 14.52 | 3,145,826 | +0.05(+0.37%) |
May 25, 2004 | 14.33 | 14.51 | 14.21 | 14.46 | 3,722,547 | +0.07(+0.51%) |
May 24, 2004 | 14.39 | 14.47 | 14.24 | 14.39 | 3,123,098 | +0.08(+0.59%) |
May 21, 2004 | 14.38 | 14.49 | 14.27 | 14.30 | 3,520,837 | -0.01(-0.10%) |
May 20, 2004 | 14.22 | 14.32 | 14.13 | 14.32 | 3,292,137 | +0.13(+0.94%) |
May 19, 2004 | 14.49 | 14.56 | 14.16 | 14.19 | 6,066,078 | -0.30(-2.09%) |
May 18, 2004 | 13.97 | 14.55 | 13.97 | 14.49 | 7,948,233 | +0.71(+5.13%) |
May 17, 2004 | 13.78 | 13.86 | 13.63 | 13.78 | 4,210,061 | -0.21(-1.51%) |
May 14, 2004 | 13.92 | 14.07 | 13.88 | 13.99 | 2,163,128 | -0.01(-0.05%) |
May 13, 2004 | 14.01 | 14.09 | 13.93 | 14.00 | 3,737,604 | +0.01(+0.10%) |
May 12, 2004 | 13.93 | 13.99 | 13.77 | 13.98 | 3,851,812 | +0.08(+0.61%) |
May 11, 2004 | 13.94 | 14.03 | 13.82 | 13.90 | 5,954,143 | -0.08(-0.58%) |
May 10, 2004 | 14.11 | 14.13 | 13.91 | 13.98 | 5,009,799 | -0.20(-1.44%) |
May 07, 2004 | 14.43 | 14.54 | 14.17 | 14.19 | 3,626,806 | -0.32(-2.21%) |
May 06, 2004 | 14.57 | 14.67 | 14.48 | 14.51 | 2,555,753 | -0.14(-0.94%) |
May 05, 2004 | 14.54 | 14.68 | 14.53 | 14.64 | 4,312,336 | +0.04(+0.26%) |
May 04, 2004 | 14.80 | 14.80 | 14.57 | 14.60 | 4,146,706 | -0.13(-0.86%) |
May 03, 2004 | 14.92 | 14.96 | 14.73 | 14.73 | 3,996,418 | -0.13(-0.90%) |
Apr 30, 2004 | 14.74 | 14.99 | 14.68 | 14.86 | 4,304,665 | +0.12(+0.81%) |
Apr 29, 2004 | 14.84 | 14.93 | 14.68 | 14.74 | 6,127,160 | -0.01(-0.05%) |
Apr 28, 2004 | 14.51 | 14.99 | 14.45 | 14.75 | 10,938,090 | +0.27(+1.85%) |
Apr 27, 2004 | 14.60 | 14.73 | 14.47 | 14.48 | 5,117,472 | -0.05(-0.36%) |
Apr 26, 2004 | 14.67 | 14.72 | 14.49 | 14.54 | 2,951,503 | -0.13(-0.91%) |
Apr 23, 2004 | 14.61 | 14.70 | 14.55 | 14.67 | 1,863,972 | -0.05(-0.31%) |
Apr 22, 2004 | 14.60 | 14.77 | 14.47 | 14.72 | 3,611,464 | +0.12(+0.82%) |
Apr 21, 2004 | 14.52 | 14.62 | 14.43 | 14.60 | 3,398,390 | +0.04(+0.24%) |
Apr 20, 2004 | 14.66 | 14.78 | 14.52 | 14.56 | 3,864,880 | -0.12(-0.79%) |
Apr 19, 2004 | 14.70 | 14.72 | 14.57 | 14.68 | 1,992,101 | -0.08(-0.57%) |
Apr 16, 2004 | 14.71 | 14.84 | 14.64 | 14.76 | 4,542,740 | +0.20(+1.38%) |
Apr 15, 2004 | 14.64 | 14.70 | 14.45 | 14.56 | 3,266,284 | -0.07(-0.51%) |
Apr 14, 2004 | 14.69 | 14.73 | 14.50 | 14.64 | 4,159,491 | -0.06(-0.38%) |
Apr 13, 2004 | 14.85 | 14.98 | 14.64 | 14.69 | 4,983,094 | -0.14(-0.95%) |
Apr 12, 2004 | 14.80 | 14.90 | 14.76 | 14.83 | 2,562,855 | +0.02(+0.17%) |
Apr 08, 2004 | 14.71 | 14.89 | 14.66 | 14.81 | 3,658,909 | +0.13(+0.86%) |
Apr 07, 2004 | 14.68 | 14.78 | 14.61 | 14.68 | 3,292,137 | +0.01(+0.10%) |
Apr 06, 2004 | 14.63 | 14.82 | 14.60 | 14.67 | 6,307,846 | -0.12(-0.81%) |
Apr 05, 2004 | 14.52 | 14.82 | 14.50 | 14.79 | 5,612,657 | +0.20(+1.38%) |
Apr 02, 2004 | 14.43 | 14.59 | 14.39 | 14.59 | 4,093,296 | +0.19(+1.35%) |
Apr 01, 2004 | 14.15 | 14.41 | 14.11 | 14.39 | 4,256,085 | +0.26(+1.87%) |
Mar 31, 2004 | 14.26 | 14.26 | 14.10 | 14.13 | 4,491,318 | -0.07(-0.47%) |
Mar 30, 2004 | 14.11 | 14.33 | 14.08 | 14.20 | 4,458,079 | +0.11(+0.80%) |
Mar 29, 2004 | 14.04 | 14.11 | 14.00 | 14.08 | 2,580,185 | +0.14(+1.04%) |
Mar 26, 2004 | 14.01 | 14.08 | 13.94 | 13.94 | 2,521,093 | -0.14(-1.00%) |
Mar 25, 2004 | 14.04 | 14.11 | 14.00 | 14.08 | 3,281,910 | +0.07(+0.50%) |
Mar 24, 2004 | 14.07 | 14.13 | 13.97 | 14.01 | 3,949,826 | -0.06(-0.43%) |
Mar 23, 2004 | 14.02 | 14.19 | 13.99 | 14.07 | 4,441,601 | +0.08(+0.60%) |
Mar 22, 2004 | 14.04 | 14.04 | 13.87 | 13.98 | 3,180,770 | -0.05(-0.35%) |
Mar 19, 2004 | 14.10 | 14.17 | 14.03 | 14.03 | 3,731,070 | -0.13(-0.92%) |
Mar 18, 2004 | 14.09 | 14.19 | 14.04 | 14.16 | 4,123,979 | +0.11(+0.75%) |
Mar 17, 2004 | 13.99 | 14.10 | 13.99 | 14.06 | 3,843,289 | +0.12(+0.86%) |
Mar 16, 2004 | 13.92 | 13.96 | 13.83 | 13.94 | 3,850,675 | +0.09(+0.66%) |
Mar 15, 2004 | 13.95 | 13.97 | 13.79 | 13.85 | 5,099,006 | -0.19(-1.33%) |
Mar 12, 2004 | 13.97 | 14.04 | 13.91 | 14.03 | 4,458,647 | +0.12(+0.86%) |
Mar 11, 2004 | 14.04 | 14.11 | 13.90 | 13.91 | 4,950,422 | -0.14(-1.03%) |
Mar 10, 2004 | 14.20 | 14.24 | 14.04 | 14.06 | 3,469,415 | -0.07(-0.52%) |
Mar 09, 2004 | 14.21 | 14.24 | 14.05 | 14.13 | 5,314,353 | -0.06(-0.42%) |
Mar 08, 2004 | 14.16 | 14.28 | 14.10 | 14.19 | 3,080,199 | +0.08(+0.57%) |
Mar 05, 2004 | 14.17 | 14.19 | 14.09 | 14.11 | 3,318,558 | -0.06(-0.42%) |
Mar 04, 2004 | 14.23 | 14.23 | 14.09 | 14.17 | 3,931,644 | -0.11(-0.76%) |
Mar 03, 2004 | 14.22 | 14.33 | 14.13 | 14.28 | 4,633,936 | -0.08(-0.56%) |
Mar 02, 2004 | 14.38 | 14.46 | 14.30 | 14.36 | 4,000,111 | -0.06(-0.44%) |