Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.71 | 16.85 | 16.54 | 16.76 | 2,550,716 | +0.00(+0.00%) |
May 27, 2004 | 17.22 | 17.28 | 16.68 | 16.76 | 3,538,429 | -0.41(-2.37%) |
May 26, 2004 | 17.12 | 17.40 | 16.96 | 17.17 | 4,261,330 | -0.06(-0.32%) |
May 25, 2004 | 16.82 | 17.27 | 16.78 | 17.22 | 3,845,986 | +0.27(+1.58%) |
May 24, 2004 | 16.66 | 17.00 | 16.61 | 16.96 | 2,635,559 | +0.55(+3.38%) |
May 21, 2004 | 16.44 | 16.71 | 16.20 | 16.40 | 2,802,000 | +0.08(+0.51%) |
May 20, 2004 | 16.54 | 16.77 | 16.32 | 16.32 | 1,800,327 | -0.22(-1.34%) |
May 19, 2004 | 16.32 | 17.20 | 16.27 | 16.54 | 4,399,525 | +0.49(+3.05%) |
May 18, 2004 | 16.66 | 16.75 | 15.92 | 16.05 | 4,156,682 | -0.56(-3.39%) |
May 17, 2004 | 16.39 | 16.90 | 16.24 | 16.61 | 4,112,962 | +0.12(+0.73%) |
May 14, 2004 | 16.97 | 17.22 | 16.44 | 16.49 | 2,688,478 | -0.57(-3.36%) |
May 13, 2004 | 16.61 | 17.37 | 16.49 | 17.07 | 4,415,217 | +0.24(+1.43%) |
May 12, 2004 | 16.63 | 16.85 | 16.00 | 16.83 | 3,691,775 | +0.24(+1.45%) |
May 11, 2004 | 15.84 | 16.62 | 15.76 | 16.59 | 5,163,550 | +0.97(+6.21%) |
May 10, 2004 | 16.26 | 16.27 | 15.39 | 15.62 | 4,185,252 | -0.74(-4.52%) |
May 07, 2004 | 16.36 | 16.82 | 16.26 | 16.36 | 4,197,373 | +0.12(+0.74%) |
May 06, 2004 | 15.66 | 16.39 | 15.66 | 16.24 | 4,317,279 | +0.16(+0.98%) |
May 05, 2004 | 15.66 | 16.19 | 15.42 | 16.08 | 3,216,370 | +0.50(+3.20%) |
May 04, 2004 | 15.48 | 15.76 | 15.33 | 15.58 | 2,711,854 | -0.01(-0.06%) |
May 03, 2004 | 14.99 | 15.74 | 14.90 | 15.59 | 3,702,380 | +0.61(+4.07%) |
Apr 30, 2004 | 15.62 | 15.80 | 14.87 | 14.98 | 2,594,112 | -0.75(-4.76%) |
Apr 29, 2004 | 15.82 | 16.09 | 15.54 | 15.73 | 2,523,769 | -0.33(-2.07%) |
Apr 28, 2004 | 15.81 | 16.22 | 15.65 | 16.06 | 4,696,370 | +0.18(+1.16%) |
Apr 27, 2004 | 16.07 | 16.28 | 15.78 | 15.88 | 3,181,415 | -0.07(-0.46%) |
Apr 26, 2004 | 16.03 | 16.28 | 15.88 | 15.95 | 4,403,421 | +0.02(+0.12%) |
Apr 23, 2004 | 15.58 | 16.00 | 15.56 | 15.93 | 5,101,757 | +1.03(+6.88%) |
Apr 22, 2004 | 14.68 | 15.09 | 14.55 | 14.90 | 3,506,829 | +0.27(+1.83%) |
Apr 21, 2004 | 14.42 | 14.70 | 14.06 | 14.64 | 4,799,502 | +0.27(+1.87%) |
Apr 20, 2004 | 15.20 | 15.68 | 14.37 | 14.37 | 4,163,717 | -0.82(-5.41%) |
Apr 19, 2004 | 14.75 | 15.25 | 14.73 | 15.19 | 2,652,983 | +0.46(+3.14%) |
Apr 16, 2004 | 14.90 | 15.08 | 14.67 | 14.73 | 2,429,619 | -0.28(-1.85%) |
Apr 15, 2004 | 15.27 | 15.31 | 14.88 | 15.01 | 2,333,304 | -0.18(-1.16%) |
Apr 14, 2004 | 15.29 | 15.64 | 14.99 | 15.18 | 3,057,072 | -0.10(-0.67%) |
Apr 13, 2004 | 15.91 | 16.00 | 15.18 | 15.28 | 1,819,915 | -0.66(-4.12%) |
Apr 12, 2004 | 15.98 | 16.08 | 15.81 | 15.94 | 1,772,190 | -0.04(-0.23%) |
Apr 08, 2004 | 16.03 | 16.08 | 15.80 | 15.98 | 1,432,924 | +0.24(+1.53%) |
Apr 07, 2004 | 15.93 | 15.99 | 15.63 | 15.74 | 2,610,669 | -0.18(-1.16%) |
Apr 06, 2004 | 16.15 | 16.23 | 15.74 | 15.92 | 2,268,698 | -0.47(-2.87%) |
Apr 05, 2004 | 16.01 | 16.48 | 15.83 | 16.39 | 2,257,984 | +0.29(+1.78%) |
Apr 02, 2004 | 15.38 | 16.22 | 15.38 | 16.11 | 4,014,267 | +0.96(+6.35%) |
Apr 01, 2004 | 15.26 | 15.47 | 15.05 | 15.15 | 3,048,847 | -0.18(-1.21%) |
Mar 31, 2004 | 15.41 | 15.57 | 15.17 | 15.33 | 1,328,926 | -0.18(-1.19%) |
Mar 30, 2004 | 15.02 | 15.56 | 14.87 | 15.51 | 1,485,302 | +0.43(+2.88%) |
Mar 29, 2004 | 15.15 | 15.39 | 14.98 | 15.08 | 1,844,588 | +0.06(+0.37%) |
Mar 26, 2004 | 14.82 | 15.19 | 14.69 | 15.03 | 2,185,045 | +0.21(+1.43%) |
Mar 25, 2004 | 14.23 | 14.94 | 14.23 | 14.81 | 2,194,893 | +0.74(+5.25%) |
Mar 24, 2004 | 14.08 | 14.30 | 13.89 | 14.07 | 1,491,795 | +0.18(+1.26%) |
Mar 23, 2004 | 14.08 | 14.36 | 13.81 | 13.90 | 1,629,558 | -0.15(-1.05%) |
Mar 22, 2004 | 14.23 | 14.26 | 13.89 | 14.05 | 2,762,500 | -0.42(-2.88%) |
Mar 19, 2004 | 14.66 | 14.99 | 14.41 | 14.46 | 1,596,226 | -0.10(-0.70%) |
Mar 18, 2004 | 14.67 | 14.80 | 14.27 | 14.56 | 1,697,194 | -0.26(-1.75%) |
Mar 17, 2004 | 14.59 | 14.88 | 14.45 | 14.82 | 1,676,525 | +0.44(+3.08%) |
Mar 16, 2004 | 14.42 | 14.73 | 14.29 | 14.38 | 2,853,620 | +0.15(+1.04%) |
Mar 15, 2004 | 14.85 | 14.90 | 14.22 | 14.23 | 2,658,069 | -0.74(-4.94%) |
Mar 12, 2004 | 14.79 | 15.15 | 14.74 | 14.97 | 1,653,691 | +0.30(+2.02%) |
Mar 11, 2004 | 14.45 | 15.08 | 14.32 | 14.67 | 2,943,658 | +0.06(+0.44%) |
Mar 10, 2004 | 15.25 | 15.45 | 14.60 | 14.61 | 4,355,805 | -0.68(-4.47%) |
Mar 09, 2004 | 15.97 | 16.11 | 15.17 | 15.29 | 3,211,175 | -0.11(-0.72%) |
Mar 08, 2004 | 15.87 | 15.99 | 15.31 | 15.40 | 2,074,012 | -0.33(-2.11%) |
Mar 05, 2004 | 15.82 | 16.17 | 15.73 | 15.74 | 1,644,817 | -0.30(-1.84%) |
Mar 04, 2004 | 15.76 | 16.13 | 15.71 | 16.03 | 1,737,235 | +0.28(+1.76%) |
Mar 03, 2004 | 16.09 | 16.09 | 15.71 | 15.76 | 2,422,260 | -0.29(-1.79%) |
Mar 02, 2004 | 15.81 | 16.63 | 15.76 | 16.04 | 3,229,572 | -0.06(-0.34%) |