Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.47 | 19.55 | 19.40 | 19.53 | 6,305,617 | +0.12(+0.64%) |
May 27, 2004 | 19.51 | 19.57 | 19.39 | 19.40 | 1,961,945 | -0.11(-0.55%) |
May 26, 2004 | 19.44 | 19.61 | 19.35 | 19.51 | 1,222,287 | +0.07(+0.35%) |
May 25, 2004 | 19.06 | 19.51 | 19.06 | 19.44 | 1,839,529 | +0.44(+2.33%) |
May 24, 2004 | 18.91 | 19.04 | 18.89 | 19.00 | 1,168,584 | +0.09(+0.47%) |
May 21, 2004 | 18.98 | 19.18 | 18.83 | 18.91 | 2,064,897 | +0.16(+0.84%) |
May 20, 2004 | 18.76 | 18.85 | 18.64 | 18.75 | 1,826,865 | +0.00(+0.02%) |
May 19, 2004 | 18.66 | 19.06 | 18.61 | 18.75 | 2,467,323 | +0.09(+0.50%) |
May 18, 2004 | 18.89 | 18.89 | 18.55 | 18.65 | 4,024,732 | -0.46(-2.43%) |
May 17, 2004 | 19.06 | 19.28 | 19.06 | 19.12 | 1,183,593 | -0.14(-0.71%) |
May 14, 2004 | 19.10 | 19.27 | 18.94 | 19.25 | 2,530,407 | +0.07(+0.38%) |
May 13, 2004 | 19.55 | 19.58 | 19.12 | 19.18 | 3,022,418 | -0.41(-2.11%) |
May 12, 2004 | 19.34 | 19.61 | 19.24 | 19.59 | 3,056,892 | +0.30(+1.55%) |
May 11, 2004 | 19.15 | 19.35 | 19.02 | 19.30 | 2,607,797 | +0.04(+0.22%) |
May 10, 2004 | 19.55 | 19.75 | 19.22 | 19.25 | 2,094,446 | -0.55(-2.80%) |
May 07, 2004 | 20.02 | 20.08 | 19.65 | 19.81 | 2,650,010 | -0.20(-1.00%) |
May 06, 2004 | 19.99 | 20.03 | 19.86 | 20.01 | 2,471,310 | -0.03(-0.13%) |
May 05, 2004 | 19.73 | 20.07 | 19.66 | 20.03 | 2,079,202 | +0.31(+1.56%) |
May 04, 2004 | 19.59 | 19.77 | 19.55 | 19.73 | 2,714,267 | +0.07(+0.37%) |
May 03, 2004 | 19.49 | 19.76 | 19.38 | 19.65 | 2,731,386 | +0.16(+0.83%) |
Apr 30, 2004 | 19.61 | 19.77 | 19.42 | 19.49 | 3,085,972 | -0.12(-0.63%) |
Apr 29, 2004 | 19.36 | 19.79 | 19.02 | 19.61 | 4,020,041 | +0.67(+3.56%) |
Apr 28, 2004 | 19.08 | 19.08 | 18.78 | 18.94 | 3,162,658 | +0.18(+0.95%) |
Apr 27, 2004 | 18.81 | 19.00 | 18.72 | 18.76 | 1,623,776 | +0.00(+0.00%) |
Apr 26, 2004 | 18.70 | 18.83 | 18.69 | 18.76 | 2,658,687 | +0.12(+0.64%) |
Apr 23, 2004 | 19.02 | 19.02 | 18.62 | 18.64 | 1,327,819 | -0.31(-1.62%) |
Apr 22, 2004 | 18.53 | 18.98 | 18.51 | 18.95 | 1,148,650 | +0.36(+1.93%) |
Apr 21, 2004 | 18.38 | 18.66 | 18.34 | 18.59 | 922,109 | +0.10(+0.55%) |
Apr 20, 2004 | 18.70 | 18.83 | 18.49 | 18.49 | 1,303,429 | -0.27(-1.45%) |
Apr 19, 2004 | 18.93 | 18.93 | 18.72 | 18.76 | 1,256,761 | -0.11(-0.56%) |
Apr 16, 2004 | 18.75 | 19.11 | 18.66 | 18.87 | 964,556 | +0.22(+1.19%) |
Apr 15, 2004 | 18.61 | 18.67 | 18.48 | 18.65 | 885,760 | +0.03(+0.18%) |
Apr 14, 2004 | 18.44 | 18.63 | 18.38 | 18.61 | 1,152,168 | -0.04(-0.23%) |
Apr 13, 2004 | 18.69 | 18.74 | 18.52 | 18.66 | 1,214,783 | +0.07(+0.39%) |
Apr 12, 2004 | 18.71 | 18.73 | 18.54 | 18.58 | 699,790 | -0.09(-0.46%) |
Apr 08, 2004 | 18.99 | 19.19 | 18.48 | 18.67 | 1,913,635 | -0.32(-1.71%) |
Apr 07, 2004 | 18.93 | 19.06 | 18.80 | 18.99 | 1,760,497 | +0.01(+0.05%) |
Apr 06, 2004 | 18.55 | 18.98 | 18.54 | 18.98 | 4,168,958 | +0.43(+2.34%) |
Apr 05, 2004 | 18.53 | 18.67 | 18.48 | 18.55 | 1,778,320 | -0.15(-0.82%) |
Apr 02, 2004 | 18.93 | 19.12 | 18.70 | 18.70 | 1,166,239 | -0.14(-0.77%) |
Apr 01, 2004 | 19.01 | 19.01 | 18.78 | 18.85 | 2,296,597 | -0.06(-0.32%) |
Mar 31, 2004 | 18.29 | 19.01 | 18.29 | 18.91 | 4,004,094 | +0.65(+3.55%) |
Mar 30, 2004 | 18.36 | 18.43 | 18.23 | 18.26 | 1,414,120 | -0.10(-0.56%) |
Mar 29, 2004 | 18.34 | 18.47 | 18.29 | 18.36 | 1,532,550 | -0.00(-0.02%) |
Mar 26, 2004 | 18.42 | 18.51 | 18.25 | 18.37 | 928,676 | -0.07(-0.39%) |
Mar 25, 2004 | 18.17 | 18.57 | 18.13 | 18.44 | 1,859,697 | +0.55(+3.05%) |
Mar 24, 2004 | 18.00 | 18.06 | 17.82 | 17.89 | 1,370,031 | -0.10(-0.55%) |
Mar 23, 2004 | 18.42 | 18.44 | 17.99 | 17.99 | 1,496,903 | -0.35(-1.91%) |
Mar 22, 2004 | 18.31 | 18.42 | 18.08 | 18.34 | 1,974,843 | -0.04(-0.21%) |
Mar 19, 2004 | 18.40 | 18.46 | 18.28 | 18.38 | 1,045,933 | -0.06(-0.30%) |
Mar 18, 2004 | 18.22 | 18.45 | 18.02 | 18.43 | 1,466,182 | +0.22(+1.19%) |
Mar 17, 2004 | 18.16 | 18.29 | 18.04 | 18.22 | 1,062,583 | +0.06(+0.31%) |
Mar 16, 2004 | 18.12 | 18.24 | 18.07 | 18.16 | 1,223,694 | +0.09(+0.50%) |
Mar 15, 2004 | 18.17 | 18.22 | 17.99 | 18.07 | 1,727,196 | -0.07(-0.40%) |
Mar 12, 2004 | 18.41 | 18.44 | 18.07 | 18.14 | 2,035,583 | -0.29(-1.60%) |
Mar 11, 2004 | 18.51 | 18.56 | 18.41 | 18.44 | 2,536,974 | -0.07(-0.37%) |
Mar 10, 2004 | 18.34 | 18.75 | 18.34 | 18.51 | 2,305,508 | +0.19(+1.02%) |
Mar 09, 2004 | 18.50 | 18.53 | 18.21 | 18.32 | 1,534,426 | -0.17(-0.92%) |
Mar 08, 2004 | 18.72 | 18.83 | 18.44 | 18.49 | 1,872,595 | -0.09(-0.48%) |
Mar 05, 2004 | 18.19 | 18.63 | 18.17 | 18.58 | 2,954,175 | +0.39(+2.16%) |
Mar 04, 2004 | 18.16 | 18.27 | 18.11 | 18.19 | 2,055,047 | +0.03(+0.14%) |
Mar 03, 2004 | 18.24 | 18.24 | 17.93 | 18.16 | 1,540,523 | -0.08(-0.42%) |
Mar 02, 2004 | 18.38 | 18.41 | 18.19 | 18.24 | 1,345,642 | -0.18(-0.97%) |