Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.01 | 18.16 | 17.93 | 18.10 | 1,947,469 | +0.13(+0.73%) |
May 27, 2004 | 17.78 | 18.00 | 17.71 | 17.97 | 2,146,638 | +0.29(+1.64%) |
May 26, 2004 | 17.58 | 17.79 | 17.50 | 17.68 | 1,229,583 | +0.03(+0.16%) |
May 25, 2004 | 17.24 | 17.67 | 17.15 | 17.65 | 2,070,831 | +0.29(+1.67%) |
May 24, 2004 | 17.07 | 17.37 | 17.07 | 17.36 | 1,864,116 | +0.32(+1.91%) |
May 21, 2004 | 17.10 | 17.21 | 17.00 | 17.04 | 1,578,085 | +0.01(+0.03%) |
May 20, 2004 | 16.81 | 17.12 | 16.81 | 17.03 | 1,545,972 | +0.19(+1.15%) |
May 19, 2004 | 16.96 | 17.03 | 16.80 | 16.84 | 1,827,090 | -0.01(-0.03%) |
May 18, 2004 | 16.94 | 16.99 | 16.81 | 16.85 | 1,742,158 | +0.08(+0.48%) |
May 17, 2004 | 16.95 | 16.96 | 16.67 | 16.77 | 2,534,623 | -0.26(-1.54%) |
May 14, 2004 | 16.64 | 17.15 | 16.64 | 17.03 | 2,727,299 | +0.25(+1.46%) |
May 13, 2004 | 16.63 | 16.82 | 16.58 | 16.78 | 2,486,191 | +0.15(+0.89%) |
May 12, 2004 | 16.54 | 16.67 | 16.34 | 16.63 | 2,506,020 | +0.09(+0.55%) |
May 11, 2004 | 16.53 | 16.67 | 16.42 | 16.54 | 2,897,865 | +0.01(+0.07%) |
May 10, 2004 | 16.53 | 16.74 | 16.24 | 16.53 | 3,484,668 | -0.32(-1.89%) |
May 07, 2004 | 17.32 | 17.34 | 16.72 | 16.85 | 2,989,290 | -0.52(-2.99%) |
May 06, 2004 | 17.43 | 17.44 | 17.08 | 17.37 | 2,230,166 | -0.26(-1.45%) |
May 05, 2004 | 17.75 | 17.80 | 17.59 | 17.63 | 3,325,684 | -0.06(-0.35%) |
May 04, 2004 | 17.67 | 17.87 | 17.58 | 17.69 | 2,740,109 | +0.10(+0.55%) |
May 03, 2004 | 17.34 | 17.63 | 17.15 | 17.59 | 2,254,382 | +0.24(+1.41%) |
Apr 30, 2004 | 17.51 | 17.60 | 17.27 | 17.35 | 2,114,701 | -0.11(-0.62%) |
Apr 29, 2004 | 17.38 | 17.76 | 17.31 | 17.45 | 5,465,128 | +0.13(+0.76%) |
Apr 28, 2004 | 17.45 | 17.55 | 17.29 | 17.32 | 3,548,016 | -0.11(-0.62%) |
Apr 27, 2004 | 17.65 | 17.67 | 17.38 | 17.43 | 2,377,393 | -0.13(-0.75%) |
Apr 26, 2004 | 17.62 | 17.71 | 17.55 | 17.56 | 1,595,984 | +0.03(+0.16%) |
Apr 23, 2004 | 17.58 | 17.73 | 17.52 | 17.53 | 2,570,947 | -0.11(-0.61%) |
Apr 22, 2004 | 17.17 | 17.69 | 17.13 | 17.64 | 2,627,627 | +0.48(+2.79%) |
Apr 21, 2004 | 17.33 | 17.44 | 17.05 | 17.16 | 2,387,045 | -0.18(-1.02%) |
Apr 20, 2004 | 17.47 | 17.65 | 17.34 | 17.34 | 1,816,386 | -0.13(-0.72%) |
Apr 19, 2004 | 17.64 | 17.66 | 17.43 | 17.47 | 1,643,890 | -0.19(-1.10%) |
Apr 16, 2004 | 17.72 | 17.72 | 17.56 | 17.66 | 2,235,606 | +0.05(+0.29%) |
Apr 15, 2004 | 17.44 | 17.71 | 17.41 | 17.61 | 5,234,372 | +0.24(+1.38%) |
Apr 14, 2004 | 17.39 | 17.56 | 17.27 | 17.37 | 3,906,169 | -0.11(-0.62%) |
Apr 13, 2004 | 17.80 | 17.80 | 17.26 | 17.48 | 3,961,445 | -0.35(-1.95%) |
Apr 12, 2004 | 18.38 | 18.41 | 17.77 | 17.83 | 3,390,436 | -0.47(-2.55%) |
Apr 08, 2004 | 18.37 | 18.51 | 18.26 | 18.29 | 1,831,126 | -0.07(-0.37%) |
Apr 07, 2004 | 18.59 | 18.63 | 18.36 | 18.36 | 1,893,421 | -0.31(-1.68%) |
Apr 06, 2004 | 18.48 | 18.67 | 18.48 | 18.67 | 1,567,205 | -0.01(-0.03%) |
Apr 05, 2004 | 18.81 | 18.81 | 18.57 | 18.68 | 1,653,366 | -0.13(-0.67%) |
Apr 02, 2004 | 18.97 | 18.97 | 18.70 | 18.81 | 1,640,205 | -0.10(-0.54%) |
Apr 01, 2004 | 19.14 | 19.14 | 18.73 | 18.91 | 1,607,566 | +0.15(+0.79%) |
Mar 31, 2004 | 18.74 | 18.79 | 18.62 | 18.76 | 1,894,123 | +0.02(+0.09%) |
Mar 30, 2004 | 18.75 | 18.79 | 18.63 | 18.74 | 1,341,013 | +0.00(+0.00%) |
Mar 29, 2004 | 18.68 | 18.76 | 18.58 | 18.74 | 1,965,368 | +0.08(+0.43%) |
Mar 26, 2004 | 18.81 | 18.89 | 18.66 | 18.66 | 2,121,545 | -0.19(-1.03%) |
Mar 25, 2004 | 18.95 | 19.02 | 18.75 | 18.86 | 1,663,719 | -0.09(-0.48%) |
Mar 24, 2004 | 18.89 | 19.08 | 18.79 | 18.95 | 1,693,199 | +0.06(+0.30%) |
Mar 23, 2004 | 18.93 | 18.97 | 18.75 | 18.89 | 2,240,695 | -0.06(-0.30%) |
Mar 22, 2004 | 18.95 | 19.09 | 18.82 | 18.95 | 1,801,997 | -0.14(-0.75%) |
Mar 19, 2004 | 19.20 | 19.35 | 19.06 | 19.09 | 1,632,484 | -0.19(-1.00%) |
Mar 18, 2004 | 19.29 | 19.33 | 19.11 | 19.28 | 2,034,156 | -0.03(-0.18%) |
Mar 17, 2004 | 19.20 | 19.40 | 19.20 | 19.32 | 2,377,569 | +0.17(+0.89%) |
Mar 16, 2004 | 18.95 | 19.22 | 18.90 | 19.15 | 1,828,143 | +0.15(+0.81%) |
Mar 15, 2004 | 19.16 | 19.16 | 18.91 | 18.99 | 1,995,199 | -0.17(-0.86%) |
Mar 12, 2004 | 19.10 | 19.16 | 18.95 | 19.16 | 2,160,325 | +0.06(+0.30%) |
Mar 11, 2004 | 19.32 | 19.44 | 19.09 | 19.10 | 2,817,496 | -0.22(-1.12%) |
Mar 10, 2004 | 19.38 | 19.72 | 19.27 | 19.32 | 3,279,357 | -0.01(-0.03%) |
Mar 09, 2004 | 19.32 | 19.43 | 19.15 | 19.32 | 1,850,253 | +0.01(+0.03%) |
Mar 08, 2004 | 19.43 | 19.50 | 19.09 | 19.32 | 1,590,895 | -0.09(-0.44%) |
Mar 05, 2004 | 19.37 | 19.43 | 19.20 | 19.40 | 2,272,808 | +0.03(+0.18%) |
Mar 04, 2004 | 19.43 | 19.46 | 19.23 | 19.37 | 1,529,653 | -0.01(-0.03%) |
Mar 03, 2004 | 19.58 | 19.58 | 19.18 | 19.38 | 2,976,480 | -0.32(-1.62%) |
Mar 02, 2004 | 19.85 | 19.85 | 19.59 | 19.69 | 2,186,296 | -0.24(-1.20%) |