Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.09 | 15.17 | 15.05 | 15.09 | 3,047,826 | +0.01(+0.03%) |
May 27, 2004 | 15.05 | 15.21 | 15.02 | 15.09 | 3,083,087 | +0.07(+0.49%) |
May 26, 2004 | 15.01 | 15.14 | 14.90 | 15.01 | 2,593,833 | -0.07(-0.45%) |
May 25, 2004 | 14.80 | 15.11 | 14.72 | 15.08 | 3,146,136 | +0.32(+2.16%) |
May 24, 2004 | 14.71 | 14.86 | 14.68 | 14.76 | 2,837,981 | +0.10(+0.68%) |
May 21, 2004 | 14.78 | 14.85 | 14.62 | 14.66 | 3,087,111 | -0.03(-0.18%) |
May 20, 2004 | 14.63 | 14.82 | 14.62 | 14.69 | 2,387,438 | +0.01(+0.07%) |
May 19, 2004 | 14.87 | 14.87 | 14.63 | 14.68 | 3,488,212 | -0.07(-0.46%) |
May 18, 2004 | 14.72 | 14.79 | 14.62 | 14.75 | 2,871,518 | +0.14(+0.96%) |
May 17, 2004 | 14.69 | 14.71 | 14.51 | 14.61 | 2,741,970 | -0.14(-0.92%) |
May 14, 2004 | 14.58 | 14.94 | 14.58 | 14.74 | 3,597,063 | +0.16(+1.11%) |
May 13, 2004 | 14.54 | 14.65 | 14.48 | 14.58 | 2,737,370 | +0.04(+0.29%) |
May 12, 2004 | 14.61 | 14.63 | 14.32 | 14.54 | 3,812,273 | -0.07(-0.46%) |
May 11, 2004 | 14.58 | 14.77 | 14.52 | 14.61 | 4,488,376 | -0.01(-0.07%) |
May 10, 2004 | 14.67 | 14.70 | 14.34 | 14.62 | 5,728,471 | -0.06(-0.39%) |
May 07, 2004 | 15.05 | 15.05 | 14.59 | 14.67 | 4,829,493 | -0.42(-2.80%) |
May 06, 2004 | 14.97 | 15.14 | 14.86 | 15.10 | 4,355,378 | +0.10(+0.66%) |
May 05, 2004 | 15.09 | 15.12 | 14.98 | 15.00 | 2,230,102 | -0.10(-0.69%) |
May 04, 2004 | 15.12 | 15.15 | 14.99 | 15.10 | 3,139,621 | +0.04(+0.24%) |
May 03, 2004 | 15.04 | 15.06 | 14.90 | 15.06 | 3,459,849 | +0.06(+0.38%) |
Apr 30, 2004 | 14.97 | 15.07 | 14.95 | 15.01 | 3,636,349 | +0.04(+0.24%) |
Apr 29, 2004 | 15.03 | 15.17 | 14.91 | 14.97 | 3,604,537 | -0.21(-1.41%) |
Apr 28, 2004 | 15.49 | 15.50 | 15.18 | 15.18 | 5,020,557 | -0.12(-0.78%) |
Apr 27, 2004 | 15.44 | 15.50 | 15.26 | 15.30 | 3,963,668 | -0.08(-0.54%) |
Apr 26, 2004 | 15.29 | 15.39 | 15.26 | 15.39 | 3,548,386 | +0.14(+0.89%) |
Apr 23, 2004 | 15.26 | 15.34 | 15.16 | 15.25 | 3,489,553 | +0.02(+0.10%) |
Apr 22, 2004 | 15.16 | 15.33 | 15.12 | 15.24 | 3,952,936 | +0.08(+0.52%) |
Apr 21, 2004 | 15.12 | 15.18 | 15.01 | 15.16 | 4,729,649 | +0.03(+0.17%) |
Apr 20, 2004 | 15.24 | 15.34 | 15.11 | 15.13 | 3,291,782 | -0.13(-0.86%) |
Apr 19, 2004 | 15.36 | 15.39 | 15.23 | 15.26 | 2,789,305 | -0.16(-1.01%) |
Apr 16, 2004 | 15.39 | 15.43 | 15.29 | 15.42 | 3,340,267 | +0.13(+0.85%) |
Apr 15, 2004 | 15.27 | 15.44 | 15.15 | 15.29 | 3,619,485 | +0.10(+0.65%) |
Apr 14, 2004 | 15.13 | 15.31 | 14.98 | 15.19 | 5,199,548 | -0.05(-0.34%) |
Apr 13, 2004 | 15.34 | 15.34 | 15.06 | 15.24 | 7,307,001 | -0.10(-0.65%) |
Apr 12, 2004 | 15.60 | 15.60 | 15.24 | 15.34 | 8,684,311 | -0.19(-1.24%) |
Apr 08, 2004 | 15.78 | 15.78 | 15.50 | 15.53 | 5,637,443 | -0.17(-1.06%) |
Apr 07, 2004 | 15.74 | 15.80 | 15.65 | 15.70 | 2,941,274 | -0.08(-0.53%) |
Apr 06, 2004 | 15.73 | 15.81 | 15.71 | 15.78 | 1,971,006 | -0.01(-0.07%) |
Apr 05, 2004 | 15.81 | 15.86 | 15.68 | 15.80 | 3,018,888 | -0.05(-0.30%) |
Apr 02, 2004 | 15.92 | 15.92 | 15.77 | 15.84 | 4,360,361 | -0.12(-0.75%) |
Apr 01, 2004 | 15.88 | 15.99 | 15.88 | 15.96 | 2,522,543 | +0.05(+0.30%) |
Mar 31, 2004 | 15.92 | 15.97 | 15.84 | 15.92 | 3,137,704 | -0.03(-0.20%) |
Mar 30, 2004 | 15.85 | 15.98 | 15.79 | 15.95 | 2,561,637 | +0.04(+0.26%) |
Mar 29, 2004 | 15.86 | 15.90 | 15.78 | 15.90 | 2,702,109 | +0.05(+0.30%) |
Mar 26, 2004 | 15.86 | 15.96 | 15.82 | 15.86 | 4,014,644 | +0.13(+0.80%) |
Mar 25, 2004 | 15.65 | 15.76 | 15.59 | 15.73 | 2,891,065 | +0.10(+0.67%) |
Mar 24, 2004 | 15.63 | 15.71 | 15.58 | 15.63 | 2,757,109 | +0.01(+0.03%) |
Mar 23, 2004 | 15.66 | 15.71 | 15.56 | 15.62 | 2,907,737 | +0.04(+0.23%) |
Mar 22, 2004 | 15.69 | 15.76 | 15.55 | 15.59 | 3,462,532 | -0.15(-0.96%) |
Mar 19, 2004 | 15.80 | 15.93 | 15.71 | 15.74 | 3,474,605 | -0.16(-0.99%) |
Mar 18, 2004 | 16.00 | 16.02 | 15.79 | 15.89 | 3,162,234 | -0.21(-1.33%) |
Mar 17, 2004 | 15.98 | 16.18 | 15.94 | 16.11 | 4,317,434 | +0.22(+1.41%) |
Mar 16, 2004 | 15.90 | 15.97 | 15.83 | 15.88 | 3,080,021 | +0.04(+0.26%) |
Mar 15, 2004 | 15.65 | 15.90 | 15.61 | 15.84 | 3,142,304 | +0.11(+0.70%) |
Mar 12, 2004 | 15.65 | 15.75 | 15.58 | 15.73 | 3,702,847 | +0.02(+0.13%) |
Mar 11, 2004 | 15.81 | 15.92 | 15.67 | 15.71 | 4,513,289 | -0.11(-0.69%) |
Mar 10, 2004 | 15.97 | 16.05 | 15.81 | 15.82 | 3,768,388 | -0.17(-1.08%) |
Mar 09, 2004 | 15.86 | 16.02 | 15.86 | 15.99 | 4,454,647 | +0.05(+0.33%) |
Mar 08, 2004 | 16.03 | 16.06 | 15.91 | 15.94 | 3,703,231 | -0.04(-0.26%) |
Mar 05, 2004 | 15.87 | 16.09 | 15.84 | 15.98 | 4,902,699 | +0.11(+0.72%) |
Mar 04, 2004 | 15.79 | 15.89 | 15.79 | 15.87 | 3,459,658 | +0.05(+0.30%) |
Mar 03, 2004 | 15.77 | 15.88 | 15.69 | 15.82 | 3,822,239 | +0.01(+0.03%) |
Mar 02, 2004 | 15.81 | 15.90 | 15.75 | 15.82 | 3,307,688 | -0.06(-0.36%) |