Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.35 | 18.51 | 18.32 | 18.47 | 3,865,882 | +0.09(+0.51%) |
May 27, 2004 | 18.60 | 18.64 | 18.29 | 18.38 | 5,242,218 | -0.26(-1.40%) |
May 26, 2004 | 18.85 | 18.87 | 18.59 | 18.64 | 3,463,947 | -0.16(-0.83%) |
May 25, 2004 | 18.47 | 18.80 | 18.47 | 18.80 | 3,676,670 | +0.31(+1.68%) |
May 24, 2004 | 18.07 | 18.52 | 18.06 | 18.49 | 4,645,757 | +0.41(+2.27%) |
May 21, 2004 | 18.29 | 18.31 | 18.02 | 18.08 | 2,582,622 | -0.09(-0.48%) |
May 20, 2004 | 18.23 | 18.31 | 18.13 | 18.16 | 2,124,004 | -0.02(-0.10%) |
May 19, 2004 | 18.29 | 18.44 | 18.14 | 18.18 | 4,855,259 | -0.08(-0.44%) |
May 18, 2004 | 18.54 | 18.63 | 18.20 | 18.26 | 3,049,452 | -0.27(-1.47%) |
May 17, 2004 | 18.51 | 18.69 | 18.49 | 18.54 | 2,783,267 | +0.00(+0.00%) |
May 14, 2004 | 18.38 | 18.72 | 18.32 | 18.54 | 2,507,903 | +0.22(+1.19%) |
May 13, 2004 | 18.32 | 18.51 | 18.29 | 18.32 | 2,526,583 | -0.05(-0.27%) |
May 12, 2004 | 18.18 | 18.44 | 18.13 | 18.37 | 5,236,742 | +0.11(+0.61%) |
May 11, 2004 | 18.10 | 18.29 | 18.07 | 18.26 | 1,610,797 | +0.31(+1.73%) |
May 10, 2004 | 18.33 | 18.33 | 17.79 | 17.95 | 3,035,281 | -0.53(-2.89%) |
May 07, 2004 | 18.97 | 18.97 | 18.48 | 18.48 | 1,071,825 | -0.46(-2.43%) |
May 06, 2004 | 19.13 | 19.13 | 18.76 | 18.94 | 1,043,644 | -0.09(-0.49%) |
May 05, 2004 | 18.82 | 19.06 | 18.63 | 19.03 | 1,109,506 | +0.06(+0.33%) |
May 04, 2004 | 19.13 | 19.13 | 18.85 | 18.97 | 1,458,139 | +0.01(+0.07%) |
May 03, 2004 | 18.59 | 19.00 | 18.51 | 18.96 | 3,606,460 | +0.43(+2.31%) |
Apr 30, 2004 | 18.57 | 18.72 | 18.51 | 18.53 | 2,016,435 | +0.07(+0.37%) |
Apr 29, 2004 | 18.94 | 18.97 | 18.34 | 18.46 | 1,719,654 | -0.45(-2.40%) |
Apr 28, 2004 | 19.16 | 19.19 | 18.88 | 18.92 | 2,200,977 | -0.27(-1.42%) |
Apr 27, 2004 | 18.94 | 19.28 | 18.91 | 19.19 | 4,108,073 | +0.39(+2.08%) |
Apr 26, 2004 | 18.82 | 18.94 | 18.72 | 18.80 | 1,777,465 | +0.11(+0.56%) |
Apr 23, 2004 | 18.88 | 18.88 | 18.62 | 18.69 | 2,136,565 | -0.15(-0.79%) |
Apr 22, 2004 | 18.51 | 18.84 | 18.41 | 18.84 | 739,939 | +0.37(+1.98%) |
Apr 21, 2004 | 18.41 | 18.54 | 18.31 | 18.47 | 2,162,652 | -0.06(-0.34%) |
Apr 20, 2004 | 18.90 | 18.90 | 18.51 | 18.54 | 1,110,472 | -0.39(-2.03%) |
Apr 19, 2004 | 18.97 | 19.05 | 18.83 | 18.92 | 1,576,497 | -0.04(-0.23%) |
Apr 16, 2004 | 18.91 | 18.97 | 18.79 | 18.97 | 1,179,072 | +0.15(+0.79%) |
Apr 15, 2004 | 18.57 | 18.84 | 18.57 | 18.82 | 1,504,194 | +0.25(+1.34%) |
Apr 14, 2004 | 18.47 | 18.62 | 18.37 | 18.57 | 2,323,361 | +0.04(+0.20%) |
Apr 13, 2004 | 18.79 | 18.85 | 18.51 | 18.53 | 2,027,063 | -0.16(-0.86%) |
Apr 12, 2004 | 18.50 | 18.79 | 18.50 | 18.69 | 2,063,134 | +0.35(+1.90%) |
Apr 08, 2004 | 18.35 | 18.47 | 18.29 | 18.34 | 1,870,863 | +0.16(+0.89%) |
Apr 07, 2004 | 18.16 | 18.29 | 18.00 | 18.18 | 2,264,424 | +0.00(+0.00%) |
Apr 06, 2004 | 18.18 | 18.28 | 18.11 | 18.18 | 953,306 | +0.00(+0.00%) |
Apr 05, 2004 | 18.04 | 18.23 | 18.04 | 18.18 | 871,985 | +0.09(+0.52%) |
Apr 02, 2004 | 18.01 | 18.11 | 17.97 | 18.09 | 1,868,125 | +0.08(+0.45%) |
Apr 01, 2004 | 18.25 | 18.32 | 17.95 | 18.01 | 5,337,387 | -0.21(-1.16%) |
Mar 31, 2004 | 18.08 | 18.30 | 18.00 | 18.22 | 3,350,420 | +0.17(+0.93%) |
Mar 30, 2004 | 17.79 | 18.13 | 17.73 | 18.05 | 1,313,050 | +0.32(+1.82%) |
Mar 29, 2004 | 17.76 | 17.90 | 17.69 | 17.73 | 2,271,187 | +0.09(+0.53%) |
Mar 26, 2004 | 17.48 | 17.79 | 17.48 | 17.64 | 1,247,993 | +0.20(+1.14%) |
Mar 25, 2004 | 17.61 | 17.61 | 17.39 | 17.44 | 1,634,308 | -0.07(-0.39%) |
Mar 24, 2004 | 17.85 | 17.95 | 17.45 | 17.51 | 1,629,316 | -0.38(-2.12%) |
Mar 23, 2004 | 18.07 | 18.10 | 17.74 | 17.88 | 1,936,725 | -0.12(-0.69%) |
Mar 22, 2004 | 18.18 | 18.18 | 17.98 | 18.01 | 1,576,175 | -0.17(-0.96%) |
Mar 19, 2004 | 18.57 | 18.57 | 18.18 | 18.18 | 940,745 | -0.46(-2.46%) |
Mar 18, 2004 | 18.51 | 18.67 | 18.43 | 18.64 | 838,168 | +0.19(+1.01%) |
Mar 17, 2004 | 18.38 | 18.56 | 18.28 | 18.46 | 2,554,119 | +0.25(+1.40%) |
Mar 16, 2004 | 18.29 | 18.29 | 18.07 | 18.20 | 944,449 | -0.01(-0.03%) |
Mar 15, 2004 | 18.26 | 18.37 | 18.16 | 18.21 | 1,403,228 | +0.04(+0.20%) |
Mar 12, 2004 | 18.04 | 18.21 | 17.97 | 18.17 | 876,333 | +0.26(+1.46%) |
Mar 11, 2004 | 18.13 | 18.25 | 17.87 | 17.91 | 2,567,163 | -0.41(-2.24%) |
Mar 10, 2004 | 18.63 | 18.65 | 18.26 | 18.32 | 775,205 | -0.32(-1.73%) |
Mar 09, 2004 | 18.70 | 18.75 | 18.54 | 18.64 | 1,440,909 | -0.12(-0.66%) |
Mar 08, 2004 | 18.77 | 18.93 | 18.72 | 18.77 | 910,310 | +0.08(+0.43%) |
Mar 05, 2004 | 18.57 | 18.79 | 18.51 | 18.69 | 1,391,150 | +0.16(+0.87%) |
Mar 04, 2004 | 18.63 | 18.64 | 18.46 | 18.52 | 1,036,237 | -0.06(-0.30%) |
Mar 03, 2004 | 18.60 | 18.64 | 18.39 | 18.58 | 1,063,773 | -0.02(-0.13%) |
Mar 02, 2004 | 18.47 | 18.82 | 18.31 | 18.61 | 2,020,622 | -0.16(-0.86%) |