Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.36 | 19.44 | 19.30 | 19.42 | 6,340,088 | +0.12(+0.64%) |
May 27, 2004 | 19.41 | 19.47 | 19.28 | 19.30 | 1,972,670 | -0.11(-0.55%) |
May 26, 2004 | 19.34 | 19.50 | 19.24 | 19.40 | 1,228,969 | +0.07(+0.35%) |
May 25, 2004 | 18.96 | 19.40 | 18.96 | 19.33 | 1,849,585 | +0.44(+2.33%) |
May 24, 2004 | 18.80 | 18.94 | 18.79 | 18.89 | 1,174,972 | +0.09(+0.47%) |
May 21, 2004 | 18.87 | 19.08 | 18.72 | 18.80 | 2,076,185 | +0.16(+0.84%) |
May 20, 2004 | 18.66 | 18.75 | 18.54 | 18.65 | 1,836,852 | +0.00(+0.02%) |
May 19, 2004 | 18.55 | 18.96 | 18.51 | 18.64 | 2,480,811 | +0.09(+0.50%) |
May 18, 2004 | 18.79 | 18.79 | 18.45 | 18.55 | 4,046,734 | -0.46(-2.43%) |
May 17, 2004 | 18.96 | 19.17 | 18.95 | 19.01 | 1,190,063 | -0.14(-0.71%) |
May 14, 2004 | 19.00 | 19.17 | 18.84 | 19.15 | 2,544,241 | +0.07(+0.38%) |
May 13, 2004 | 19.44 | 19.47 | 19.02 | 19.08 | 3,038,941 | -0.41(-2.11%) |
May 12, 2004 | 19.23 | 19.50 | 19.14 | 19.49 | 3,073,603 | +0.30(+1.55%) |
May 11, 2004 | 19.04 | 19.25 | 18.92 | 19.19 | 2,622,053 | +0.04(+0.22%) |
May 10, 2004 | 19.44 | 19.64 | 19.12 | 19.15 | 2,105,895 | -0.55(-2.80%) |
May 07, 2004 | 19.91 | 19.97 | 19.54 | 19.70 | 2,664,497 | -0.20(-1.00%) |
May 06, 2004 | 19.88 | 19.92 | 19.75 | 19.90 | 2,484,820 | -0.03(-0.13%) |
May 05, 2004 | 19.62 | 19.96 | 19.55 | 19.92 | 2,090,569 | +0.31(+1.56%) |
May 04, 2004 | 19.49 | 19.66 | 19.44 | 19.62 | 2,729,105 | +0.07(+0.37%) |
May 03, 2004 | 19.39 | 19.66 | 19.28 | 19.55 | 2,746,318 | +0.16(+0.83%) |
Apr 30, 2004 | 19.51 | 19.66 | 19.31 | 19.39 | 3,102,842 | -0.12(-0.63%) |
Apr 29, 2004 | 19.25 | 19.68 | 18.92 | 19.51 | 4,042,018 | +0.67(+3.56%) |
Apr 28, 2004 | 18.98 | 18.98 | 18.68 | 18.84 | 3,179,947 | +0.18(+0.95%) |
Apr 27, 2004 | 18.71 | 18.89 | 18.62 | 18.66 | 1,632,652 | +0.00(+0.00%) |
Apr 26, 2004 | 18.60 | 18.72 | 18.59 | 18.66 | 2,673,221 | +0.12(+0.64%) |
Apr 23, 2004 | 18.91 | 18.91 | 18.52 | 18.54 | 1,335,078 | -0.31(-1.62%) |
Apr 22, 2004 | 18.43 | 18.87 | 18.41 | 18.85 | 1,154,929 | +0.36(+1.93%) |
Apr 21, 2004 | 18.28 | 18.55 | 18.24 | 18.49 | 927,150 | +0.10(+0.55%) |
Apr 20, 2004 | 18.60 | 18.73 | 18.39 | 18.39 | 1,310,555 | -0.27(-1.45%) |
Apr 19, 2004 | 18.83 | 18.83 | 18.62 | 18.66 | 1,263,631 | -0.11(-0.56%) |
Apr 16, 2004 | 18.65 | 19.00 | 18.55 | 18.77 | 969,829 | +0.22(+1.19%) |
Apr 15, 2004 | 18.51 | 18.57 | 18.38 | 18.55 | 890,602 | +0.03(+0.18%) |
Apr 14, 2004 | 18.34 | 18.53 | 18.28 | 18.51 | 1,158,466 | -0.04(-0.23%) |
Apr 13, 2004 | 18.59 | 18.64 | 18.42 | 18.55 | 1,221,424 | +0.07(+0.39%) |
Apr 12, 2004 | 18.61 | 18.63 | 18.44 | 18.48 | 703,615 | -0.08(-0.46%) |
Apr 08, 2004 | 18.89 | 19.08 | 18.38 | 18.57 | 1,924,096 | -0.32(-1.71%) |
Apr 07, 2004 | 18.83 | 18.96 | 18.70 | 18.89 | 1,770,122 | +0.01(+0.05%) |
Apr 06, 2004 | 18.45 | 18.88 | 18.44 | 18.88 | 4,191,748 | +0.43(+2.34%) |
Apr 05, 2004 | 18.43 | 18.57 | 18.38 | 18.45 | 1,788,042 | -0.15(-0.82%) |
Apr 02, 2004 | 18.83 | 19.02 | 18.60 | 18.60 | 1,172,614 | -0.14(-0.77%) |
Apr 01, 2004 | 18.91 | 18.91 | 18.68 | 18.75 | 2,309,152 | -0.06(-0.32%) |
Mar 31, 2004 | 18.19 | 18.91 | 18.19 | 18.80 | 4,025,984 | +0.64(+3.55%) |
Mar 30, 2004 | 18.26 | 18.33 | 18.13 | 18.16 | 1,421,851 | -0.10(-0.56%) |
Mar 29, 2004 | 18.24 | 18.37 | 18.19 | 18.26 | 1,540,928 | -0.00(-0.02%) |
Mar 26, 2004 | 18.32 | 18.41 | 18.15 | 18.27 | 933,752 | -0.07(-0.39%) |
Mar 25, 2004 | 18.07 | 18.47 | 18.03 | 18.34 | 1,869,863 | +0.54(+3.05%) |
Mar 24, 2004 | 17.91 | 17.96 | 17.73 | 17.80 | 1,377,521 | -0.10(-0.55%) |
Mar 23, 2004 | 18.32 | 18.34 | 17.89 | 17.89 | 1,505,087 | -0.35(-1.91%) |
Mar 22, 2004 | 18.21 | 18.32 | 17.98 | 18.24 | 1,985,639 | -0.04(-0.21%) |
Mar 19, 2004 | 18.30 | 18.36 | 18.18 | 18.28 | 1,051,651 | -0.06(-0.30%) |
Mar 18, 2004 | 18.12 | 18.35 | 17.92 | 18.33 | 1,474,197 | +0.22(+1.19%) |
Mar 17, 2004 | 18.06 | 18.19 | 17.94 | 18.12 | 1,068,392 | +0.06(+0.31%) |
Mar 16, 2004 | 18.02 | 18.14 | 17.97 | 18.06 | 1,230,384 | +0.09(+0.50%) |
Mar 15, 2004 | 18.07 | 18.13 | 17.89 | 17.97 | 1,736,638 | -0.07(-0.40%) |
Mar 12, 2004 | 18.31 | 18.34 | 17.97 | 18.05 | 2,046,710 | -0.29(-1.60%) |
Mar 11, 2004 | 18.41 | 18.46 | 18.31 | 18.34 | 2,550,843 | -0.07(-0.37%) |
Mar 10, 2004 | 18.24 | 18.65 | 18.24 | 18.41 | 2,318,112 | +0.19(+1.02%) |
Mar 09, 2004 | 18.40 | 18.43 | 18.11 | 18.22 | 1,542,814 | -0.17(-0.92%) |
Mar 08, 2004 | 18.62 | 18.73 | 18.34 | 18.39 | 1,882,832 | -0.09(-0.48%) |
Mar 05, 2004 | 18.09 | 18.52 | 18.07 | 18.48 | 2,970,324 | +0.39(+2.16%) |
Mar 04, 2004 | 18.06 | 18.17 | 18.01 | 18.09 | 2,066,282 | +0.03(+0.14%) |
Mar 03, 2004 | 18.14 | 18.14 | 17.84 | 18.06 | 1,548,945 | -0.08(-0.42%) |
Mar 02, 2004 | 18.28 | 18.31 | 18.09 | 18.14 | 1,352,998 | -0.18(-0.97%) |