Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.30 | 14.36 | 14.26 | 14.32 | 3,364,444 | +0.02(+0.15%) |
May 27, 2004 | 14.34 | 14.41 | 14.28 | 14.30 | 4,249,604 | +0.02(+0.17%) |
May 26, 2004 | 14.15 | 14.32 | 14.10 | 14.28 | 2,931,670 | +0.08(+0.55%) |
May 25, 2004 | 14.16 | 14.27 | 14.10 | 14.20 | 4,303,942 | +0.04(+0.26%) |
May 24, 2004 | 14.24 | 14.25 | 14.11 | 14.16 | 2,875,082 | -0.01(-0.09%) |
May 21, 2004 | 14.23 | 14.30 | 14.15 | 14.17 | 3,096,934 | -0.04(-0.28%) |
May 20, 2004 | 14.17 | 14.26 | 14.12 | 14.21 | 3,538,710 | +0.02(+0.18%) |
May 19, 2004 | 14.31 | 14.31 | 14.17 | 14.19 | 4,385,288 | -0.06(-0.41%) |
May 18, 2004 | 14.32 | 14.35 | 14.21 | 14.25 | 3,063,174 | -0.02(-0.15%) |
May 17, 2004 | 14.17 | 14.37 | 14.15 | 14.27 | 3,828,084 | +0.01(+0.04%) |
May 14, 2004 | 14.29 | 14.31 | 14.19 | 14.26 | 6,851,389 | +0.00(+0.00%) |
May 13, 2004 | 14.52 | 14.57 | 14.18 | 14.26 | 7,549,421 | -0.24(-1.65%) |
May 12, 2004 | 14.57 | 14.57 | 14.41 | 14.50 | 4,532,225 | -0.03(-0.19%) |
May 11, 2004 | 14.60 | 14.69 | 14.46 | 14.53 | 5,544,709 | -0.07(-0.49%) |
May 10, 2004 | 14.75 | 14.85 | 14.59 | 14.60 | 4,936,382 | -0.22(-1.47%) |
May 07, 2004 | 14.80 | 14.93 | 14.78 | 14.82 | 4,275,969 | -0.07(-0.44%) |
May 06, 2004 | 14.77 | 14.90 | 14.67 | 14.89 | 8,814,946 | -0.15(-0.97%) |
May 05, 2004 | 15.08 | 15.12 | 14.97 | 15.03 | 3,515,561 | -0.08(-0.51%) |
May 04, 2004 | 15.19 | 15.19 | 15.06 | 15.11 | 3,934,830 | -0.17(-1.12%) |
May 03, 2004 | 15.20 | 15.29 | 15.12 | 15.28 | 4,159,576 | +0.12(+0.78%) |
Apr 30, 2004 | 15.13 | 15.25 | 15.08 | 15.16 | 7,493,797 | +0.07(+0.50%) |
Apr 29, 2004 | 14.96 | 15.12 | 14.96 | 15.09 | 4,728,677 | +0.12(+0.83%) |
Apr 28, 2004 | 15.00 | 15.04 | 14.93 | 14.96 | 3,630,667 | -0.05(-0.35%) |
Apr 27, 2004 | 15.06 | 15.15 | 15.00 | 15.02 | 4,940,562 | -0.02(-0.10%) |
Apr 26, 2004 | 14.98 | 15.04 | 14.93 | 15.03 | 4,267,609 | +0.02(+0.10%) |
Apr 23, 2004 | 14.90 | 15.02 | 14.79 | 15.02 | 4,749,898 | +0.11(+0.75%) |
Apr 22, 2004 | 14.60 | 14.93 | 14.59 | 14.90 | 6,161,717 | +0.26(+1.76%) |
Apr 21, 2004 | 14.62 | 14.71 | 14.57 | 14.65 | 4,089,805 | -0.01(-0.06%) |
Apr 20, 2004 | 14.74 | 14.75 | 14.65 | 14.66 | 6,011,886 | -0.08(-0.53%) |
Apr 19, 2004 | 14.63 | 14.79 | 14.54 | 14.73 | 5,688,431 | +0.05(+0.34%) |
Apr 16, 2004 | 14.74 | 14.74 | 14.56 | 14.68 | 3,669,250 | +0.12(+0.85%) |
Apr 15, 2004 | 14.42 | 14.61 | 14.39 | 14.56 | 3,068,640 | +0.14(+0.97%) |
Apr 14, 2004 | 14.29 | 14.43 | 14.25 | 14.42 | 4,119,064 | +0.12(+0.87%) |
Apr 13, 2004 | 14.41 | 14.47 | 14.27 | 14.29 | 4,889,440 | -0.09(-0.65%) |
Apr 12, 2004 | 14.46 | 14.46 | 14.34 | 14.39 | 2,476,711 | -0.04(-0.28%) |
Apr 08, 2004 | 14.54 | 14.54 | 14.37 | 14.43 | 3,427,463 | -0.10(-0.66%) |
Apr 07, 2004 | 14.51 | 14.61 | 14.49 | 14.52 | 4,951,494 | -0.04(-0.26%) |
Apr 06, 2004 | 14.51 | 14.60 | 14.49 | 14.56 | 5,116,115 | +0.05(+0.34%) |
Apr 05, 2004 | 14.52 | 14.54 | 14.44 | 14.51 | 2,414,335 | -0.03(-0.19%) |
Apr 02, 2004 | 14.62 | 14.65 | 14.52 | 14.54 | 4,130,639 | -0.05(-0.36%) |
Apr 01, 2004 | 14.52 | 14.71 | 14.42 | 14.59 | 4,391,075 | +0.07(+0.51%) |
Mar 31, 2004 | 14.47 | 14.54 | 14.34 | 14.52 | 2,155,186 | +0.04(+0.28%) |
Mar 30, 2004 | 14.46 | 14.49 | 14.39 | 14.48 | 2,982,793 | +0.02(+0.11%) |
Mar 29, 2004 | 14.30 | 14.46 | 14.29 | 14.46 | 2,383,791 | +0.22(+1.53%) |
Mar 26, 2004 | 14.47 | 14.47 | 14.23 | 14.24 | 3,307,855 | -0.21(-1.46%) |
Mar 25, 2004 | 14.46 | 14.52 | 14.23 | 14.46 | 4,434,159 | +0.02(+0.15%) |
Mar 24, 2004 | 14.40 | 14.46 | 14.34 | 14.43 | 4,632,541 | +0.02(+0.13%) |
Mar 23, 2004 | 14.43 | 14.52 | 14.40 | 14.42 | 4,113,277 | -0.02(-0.13%) |
Mar 22, 2004 | 14.28 | 14.53 | 14.24 | 14.43 | 5,294,884 | +0.13(+0.89%) |
Mar 19, 2004 | 14.46 | 14.52 | 14.31 | 14.31 | 7,013,438 | -0.18(-1.27%) |
Mar 18, 2004 | 14.46 | 14.61 | 14.40 | 14.49 | 3,555,751 | +0.03(+0.19%) |
Mar 17, 2004 | 14.45 | 14.54 | 14.40 | 14.46 | 5,176,241 | +0.11(+0.76%) |
Mar 16, 2004 | 14.32 | 14.50 | 14.23 | 14.35 | 10,160,209 | -0.06(-0.43%) |
Mar 15, 2004 | 14.54 | 14.54 | 14.38 | 14.42 | 4,395,255 | -0.13(-0.88%) |
Mar 12, 2004 | 14.60 | 14.60 | 14.43 | 14.54 | 7,894,097 | -0.05(-0.36%) |
Mar 11, 2004 | 14.82 | 14.82 | 14.54 | 14.60 | 5,428,317 | -0.23(-1.55%) |
Mar 10, 2004 | 14.80 | 14.93 | 14.77 | 14.83 | 6,293,221 | +0.03(+0.19%) |
Mar 09, 2004 | 14.70 | 14.82 | 14.68 | 14.80 | 2,925,240 | +0.05(+0.36%) |
Mar 08, 2004 | 14.77 | 14.85 | 14.69 | 14.75 | 3,860,558 | -0.06(-0.40%) |
Mar 05, 2004 | 14.62 | 14.80 | 14.56 | 14.80 | 5,418,992 | +0.19(+1.28%) |
Mar 04, 2004 | 14.67 | 14.67 | 14.55 | 14.62 | 2,793,093 | -0.05(-0.36%) |
Mar 03, 2004 | 14.56 | 14.67 | 14.55 | 14.67 | 3,810,721 | +0.04(+0.28%) |
Mar 02, 2004 | 14.46 | 14.66 | 14.46 | 14.63 | 6,905,084 | -0.05(-0.32%) |