Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.32 | 14.36 | 14.17 | 14.29 | 3,258,807 | +0.01(+0.05%) |
May 27, 2004 | 14.34 | 14.48 | 14.20 | 14.28 | 5,394,691 | -0.23(-1.60%) |
May 26, 2004 | 14.38 | 14.55 | 14.35 | 14.51 | 3,146,287 | +0.05(+0.36%) |
May 25, 2004 | 14.32 | 14.50 | 14.21 | 14.46 | 3,723,092 | +0.07(+0.51%) |
May 24, 2004 | 14.39 | 14.46 | 14.24 | 14.39 | 3,123,556 | +0.08(+0.59%) |
May 21, 2004 | 14.38 | 14.49 | 14.26 | 14.30 | 3,521,353 | -0.01(-0.10%) |
May 20, 2004 | 14.22 | 14.32 | 14.13 | 14.32 | 3,292,620 | +0.13(+0.94%) |
May 19, 2004 | 14.49 | 14.56 | 14.16 | 14.18 | 6,066,968 | -0.30(-2.09%) |
May 18, 2004 | 13.97 | 14.55 | 13.97 | 14.49 | 7,949,398 | +0.71(+5.13%) |
May 17, 2004 | 13.78 | 13.86 | 13.63 | 13.78 | 4,210,678 | -0.21(-1.51%) |
May 14, 2004 | 13.92 | 14.07 | 13.88 | 13.99 | 2,163,445 | -0.01(-0.05%) |
May 13, 2004 | 14.01 | 14.08 | 13.93 | 14.00 | 3,738,152 | +0.01(+0.10%) |
May 12, 2004 | 13.93 | 13.99 | 13.77 | 13.98 | 3,852,376 | +0.08(+0.61%) |
May 11, 2004 | 13.93 | 14.02 | 13.82 | 13.90 | 5,955,016 | -0.08(-0.58%) |
May 10, 2004 | 14.11 | 14.12 | 13.91 | 13.98 | 5,010,533 | -0.20(-1.44%) |
May 07, 2004 | 14.43 | 14.54 | 14.17 | 14.18 | 3,627,337 | -0.32(-2.21%) |
May 06, 2004 | 14.57 | 14.67 | 14.48 | 14.50 | 2,556,127 | -0.14(-0.94%) |
May 05, 2004 | 14.54 | 14.68 | 14.52 | 14.64 | 4,312,968 | +0.04(+0.27%) |
May 04, 2004 | 14.80 | 14.80 | 14.56 | 14.60 | 4,147,314 | -0.13(-0.86%) |
May 03, 2004 | 14.92 | 14.95 | 14.73 | 14.73 | 3,997,004 | -0.13(-0.90%) |
Apr 30, 2004 | 14.74 | 14.99 | 14.68 | 14.86 | 4,305,296 | +0.12(+0.81%) |
Apr 29, 2004 | 14.83 | 14.93 | 14.68 | 14.74 | 6,128,058 | -0.01(-0.05%) |
Apr 28, 2004 | 14.51 | 14.99 | 14.45 | 14.75 | 10,939,693 | +0.27(+1.85%) |
Apr 27, 2004 | 14.60 | 14.73 | 14.47 | 14.48 | 5,118,222 | -0.05(-0.36%) |
Apr 26, 2004 | 14.67 | 14.71 | 14.49 | 14.54 | 2,951,935 | -0.13(-0.91%) |
Apr 23, 2004 | 14.61 | 14.70 | 14.55 | 14.67 | 1,864,245 | -0.05(-0.31%) |
Apr 22, 2004 | 14.59 | 14.77 | 14.47 | 14.71 | 3,611,994 | +0.12(+0.82%) |
Apr 21, 2004 | 14.52 | 14.62 | 14.43 | 14.59 | 3,398,888 | +0.04(+0.24%) |
Apr 20, 2004 | 14.66 | 14.78 | 14.51 | 14.56 | 3,865,447 | -0.12(-0.79%) |
Apr 19, 2004 | 14.70 | 14.72 | 14.56 | 14.68 | 1,992,393 | -0.08(-0.57%) |
Apr 16, 2004 | 14.71 | 14.83 | 14.64 | 14.76 | 4,543,406 | +0.20(+1.38%) |
Apr 15, 2004 | 14.63 | 14.70 | 14.45 | 14.56 | 3,266,763 | -0.07(-0.51%) |
Apr 14, 2004 | 14.69 | 14.73 | 14.50 | 14.63 | 4,160,101 | -0.06(-0.38%) |
Apr 13, 2004 | 14.85 | 14.98 | 14.64 | 14.69 | 4,983,824 | -0.14(-0.95%) |
Apr 12, 2004 | 14.80 | 14.90 | 14.76 | 14.83 | 2,563,231 | +0.02(+0.17%) |
Apr 08, 2004 | 14.70 | 14.88 | 14.66 | 14.81 | 3,659,445 | +0.13(+0.86%) |
Apr 07, 2004 | 14.68 | 14.77 | 14.61 | 14.68 | 3,292,620 | +0.01(+0.10%) |
Apr 06, 2004 | 14.62 | 14.81 | 14.60 | 14.67 | 6,308,771 | -0.12(-0.81%) |
Apr 05, 2004 | 14.52 | 14.81 | 14.50 | 14.78 | 5,613,479 | +0.20(+1.38%) |
Apr 02, 2004 | 14.43 | 14.59 | 14.39 | 14.58 | 4,093,896 | +0.19(+1.34%) |
Apr 01, 2004 | 14.14 | 14.40 | 14.11 | 14.39 | 4,256,708 | +0.26(+1.87%) |
Mar 31, 2004 | 14.25 | 14.25 | 14.10 | 14.13 | 4,491,977 | -0.07(-0.47%) |
Mar 30, 2004 | 14.11 | 14.32 | 14.08 | 14.19 | 4,458,732 | +0.11(+0.80%) |
Mar 29, 2004 | 14.04 | 14.11 | 13.99 | 14.08 | 2,580,564 | +0.14(+1.04%) |
Mar 26, 2004 | 14.01 | 14.08 | 13.94 | 13.94 | 2,521,462 | -0.14(-1.00%) |
Mar 25, 2004 | 14.04 | 14.11 | 14.00 | 14.08 | 3,282,391 | +0.07(+0.50%) |
Mar 24, 2004 | 14.07 | 14.13 | 13.97 | 14.01 | 3,950,405 | -0.06(-0.43%) |
Mar 23, 2004 | 14.02 | 14.19 | 13.99 | 14.07 | 4,442,252 | +0.08(+0.60%) |
Mar 22, 2004 | 14.04 | 14.04 | 13.87 | 13.98 | 3,181,237 | -0.05(-0.35%) |
Mar 19, 2004 | 14.10 | 14.17 | 14.03 | 14.03 | 3,731,617 | -0.13(-0.92%) |
Mar 18, 2004 | 14.09 | 14.18 | 14.04 | 14.16 | 4,124,583 | +0.11(+0.75%) |
Mar 17, 2004 | 13.99 | 14.10 | 13.99 | 14.06 | 3,843,852 | +0.12(+0.86%) |
Mar 16, 2004 | 13.92 | 13.96 | 13.83 | 13.94 | 3,851,240 | +0.09(+0.66%) |
Mar 15, 2004 | 13.94 | 13.96 | 13.79 | 13.85 | 5,099,753 | -0.19(-1.33%) |
Mar 12, 2004 | 13.97 | 14.04 | 13.91 | 14.03 | 4,459,301 | +0.12(+0.86%) |
Mar 11, 2004 | 14.04 | 14.11 | 13.89 | 13.91 | 4,951,148 | -0.14(-1.03%) |
Mar 10, 2004 | 14.20 | 14.24 | 14.04 | 14.06 | 3,469,923 | -0.07(-0.52%) |
Mar 09, 2004 | 14.20 | 14.24 | 14.05 | 14.13 | 5,315,132 | -0.06(-0.42%) |
Mar 08, 2004 | 14.16 | 14.28 | 14.10 | 14.19 | 3,080,651 | +0.08(+0.57%) |
Mar 05, 2004 | 14.17 | 14.19 | 14.09 | 14.11 | 3,319,045 | -0.06(-0.42%) |
Mar 04, 2004 | 14.23 | 14.23 | 14.09 | 14.17 | 3,932,220 | -0.11(-0.76%) |
Mar 03, 2004 | 14.22 | 14.33 | 14.12 | 14.28 | 4,634,615 | -0.08(-0.56%) |
Mar 02, 2004 | 14.38 | 14.46 | 14.30 | 14.36 | 4,000,698 | -0.06(-0.44%) |