Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.61 | 15.83 | 15.51 | 15.68 | 6,206,966 | +0.03(+0.21%) |
May 27, 2004 | 15.28 | 15.66 | 15.27 | 15.64 | 16,816,868 | +0.45(+2.95%) |
May 26, 2004 | 14.94 | 15.29 | 14.94 | 15.20 | 11,262,440 | +0.17(+1.12%) |
May 25, 2004 | 14.61 | 15.05 | 14.57 | 15.03 | 7,416,071 | +0.34(+2.30%) |
May 24, 2004 | 14.67 | 14.81 | 14.55 | 14.69 | 4,829,797 | +0.03(+0.22%) |
May 21, 2004 | 14.55 | 14.70 | 14.03 | 14.66 | 11,836,107 | +0.05(+0.31%) |
May 20, 2004 | 14.54 | 14.71 | 14.42 | 14.61 | 8,101,729 | +0.07(+0.49%) |
May 19, 2004 | 14.54 | 14.76 | 14.49 | 14.54 | 8,408,434 | +0.12(+0.81%) |
May 18, 2004 | 14.16 | 14.53 | 14.15 | 14.42 | 5,915,820 | +0.27(+1.88%) |
May 17, 2004 | 13.97 | 14.24 | 13.88 | 14.16 | 5,748,834 | -0.05(-0.37%) |
May 14, 2004 | 14.35 | 14.45 | 14.21 | 14.21 | 5,056,090 | -0.18(-1.22%) |
May 13, 2004 | 14.41 | 14.52 | 14.28 | 14.39 | 6,686,819 | -0.18(-1.20%) |
May 12, 2004 | 14.33 | 14.57 | 14.29 | 14.56 | 7,574,122 | +0.10(+0.67%) |
May 11, 2004 | 14.31 | 14.53 | 14.31 | 14.46 | 5,770,708 | +0.15(+1.04%) |
May 10, 2004 | 14.03 | 14.44 | 14.03 | 14.31 | 6,944,383 | +0.03(+0.23%) |
May 07, 2004 | 14.36 | 14.58 | 14.28 | 14.28 | 4,642,939 | -0.17(-1.17%) |
May 06, 2004 | 14.73 | 14.73 | 14.38 | 14.45 | 7,211,653 | -0.25(-1.72%) |
May 05, 2004 | 14.74 | 14.89 | 14.60 | 14.70 | 7,664,701 | -0.07(-0.48%) |
May 04, 2004 | 14.76 | 14.89 | 14.64 | 14.77 | 8,156,261 | +0.29(+2.02%) |
May 03, 2004 | 14.38 | 14.53 | 14.32 | 14.48 | 5,490,345 | +0.19(+1.36%) |
Apr 30, 2004 | 14.48 | 14.58 | 14.28 | 14.29 | 4,706,714 | -0.07(-0.50%) |
Apr 29, 2004 | 14.63 | 14.73 | 14.30 | 14.36 | 5,656,252 | -0.27(-1.82%) |
Apr 28, 2004 | 14.89 | 14.92 | 14.63 | 14.63 | 5,069,492 | -0.35(-2.34%) |
Apr 27, 2004 | 14.96 | 15.18 | 14.89 | 14.98 | 10,027,764 | +0.18(+1.18%) |
Apr 26, 2004 | 14.93 | 15.09 | 14.77 | 14.80 | 7,145,721 | -0.13(-0.87%) |
Apr 23, 2004 | 14.61 | 14.96 | 14.51 | 14.93 | 8,368,074 | +0.26(+1.77%) |
Apr 22, 2004 | 14.39 | 14.76 | 14.39 | 14.67 | 9,364,288 | +0.28(+1.94%) |
Apr 21, 2004 | 14.20 | 14.39 | 14.13 | 14.39 | 4,317,133 | +0.26(+1.84%) |
Apr 20, 2004 | 14.27 | 14.49 | 14.13 | 14.13 | 3,768,113 | -0.06(-0.46%) |
Apr 19, 2004 | 14.35 | 14.44 | 14.17 | 14.20 | 4,789,745 | -0.19(-1.31%) |
Apr 16, 2004 | 14.48 | 14.48 | 14.29 | 14.39 | 3,690,320 | +0.16(+1.14%) |
Apr 15, 2004 | 14.15 | 14.30 | 14.10 | 14.22 | 3,451,241 | +0.14(+0.97%) |
Apr 14, 2004 | 14.09 | 14.28 | 14.05 | 14.09 | 5,418,868 | -0.11(-0.78%) |
Apr 13, 2004 | 14.50 | 14.50 | 14.16 | 14.20 | 4,727,356 | -0.23(-1.62%) |
Apr 12, 2004 | 14.28 | 14.44 | 14.18 | 14.43 | 6,149,199 | +0.27(+1.93%) |
Apr 08, 2004 | 14.50 | 14.53 | 14.05 | 14.16 | 8,190,305 | -0.34(-2.33%) |
Apr 07, 2004 | 14.51 | 14.56 | 14.37 | 14.50 | 6,173,384 | -0.11(-0.76%) |
Apr 06, 2004 | 14.31 | 14.63 | 14.29 | 14.61 | 5,986,989 | +0.18(+1.26%) |
Apr 05, 2004 | 14.29 | 14.48 | 14.22 | 14.42 | 5,603,415 | +0.13(+0.91%) |
Apr 02, 2004 | 14.22 | 14.37 | 14.22 | 14.29 | 6,299,085 | +0.14(+1.01%) |
Apr 01, 2004 | 14.28 | 14.39 | 14.13 | 14.15 | 10,663,511 | -0.08(-0.55%) |
Mar 31, 2004 | 14.01 | 14.27 | 13.99 | 14.23 | 6,696,061 | +0.25(+1.81%) |
Mar 30, 2004 | 13.92 | 14.02 | 13.80 | 13.98 | 5,009,722 | +0.06(+0.42%) |
Mar 29, 2004 | 13.72 | 13.94 | 13.68 | 13.92 | 5,758,539 | +0.23(+1.71%) |
Mar 26, 2004 | 13.63 | 13.79 | 13.60 | 13.68 | 4,605,198 | +0.04(+0.29%) |
Mar 25, 2004 | 13.35 | 13.66 | 13.31 | 13.65 | 5,272,370 | +0.30(+2.24%) |
Mar 24, 2004 | 13.24 | 13.43 | 13.24 | 13.35 | 3,474,502 | +0.12(+0.93%) |
Mar 23, 2004 | 13.31 | 13.41 | 13.18 | 13.22 | 3,861,465 | -0.06(-0.44%) |
Mar 22, 2004 | 13.40 | 13.57 | 13.24 | 13.28 | 5,614,968 | -0.11(-0.82%) |
Mar 19, 2004 | 13.48 | 13.57 | 13.35 | 13.39 | 3,433,834 | -0.16(-1.15%) |
Mar 18, 2004 | 13.34 | 13.70 | 13.33 | 13.55 | 3,732,221 | +0.18(+1.31%) |
Mar 17, 2004 | 13.34 | 13.46 | 13.31 | 13.37 | 3,063,662 | +0.05(+0.34%) |
Mar 16, 2004 | 13.47 | 13.51 | 13.31 | 13.33 | 3,816,330 | +0.00(+0.00%) |
Mar 15, 2004 | 13.60 | 13.60 | 13.32 | 13.33 | 4,739,988 | -0.29(-2.14%) |
Mar 12, 2004 | 13.42 | 13.64 | 13.37 | 13.62 | 4,075,126 | +0.26(+1.94%) |
Mar 11, 2004 | 13.44 | 13.66 | 13.31 | 13.36 | 4,196,823 | -0.12(-0.87%) |
Mar 10, 2004 | 13.71 | 13.78 | 13.44 | 13.48 | 4,561,449 | -0.31(-2.26%) |
Mar 09, 2004 | 13.96 | 14.02 | 13.75 | 13.79 | 4,991,853 | -0.16(-1.16%) |
Mar 08, 2004 | 13.97 | 14.09 | 13.89 | 13.95 | 6,714,855 | -0.08(-0.60%) |
Mar 05, 2004 | 13.74 | 14.15 | 13.72 | 14.03 | 10,382,993 | +0.06(+0.46%) |
Mar 04, 2004 | 13.73 | 14.01 | 13.52 | 13.97 | 11,296,485 | +0.29(+2.14%) |
Mar 03, 2004 | 13.48 | 13.76 | 13.35 | 13.68 | 6,306,326 | +0.19(+1.40%) |
Mar 02, 2004 | 13.49 | 13.63 | 13.29 | 13.49 | 7,009,082 | +0.04(+0.29%) |