Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.75 | 17.85 | 17.61 | 17.77 | 6,858,950 | +0.09(+0.49%) |
May 27, 2004 | 17.47 | 17.81 | 17.42 | 17.69 | 9,309,838 | +0.35(+2.02%) |
May 26, 2004 | 17.20 | 17.42 | 17.17 | 17.34 | 6,993,072 | +0.20(+1.18%) |
May 25, 2004 | 16.97 | 17.22 | 16.96 | 17.13 | 8,676,210 | +0.07(+0.39%) |
May 24, 2004 | 17.10 | 17.22 | 16.95 | 17.07 | 6,383,952 | -0.07(-0.39%) |
May 21, 2004 | 17.05 | 17.20 | 17.05 | 17.13 | 6,433,561 | +0.09(+0.55%) |
May 20, 2004 | 17.30 | 17.45 | 16.87 | 17.04 | 7,924,650 | -0.30(-1.71%) |
May 19, 2004 | 17.51 | 17.53 | 17.25 | 17.34 | 5,711,113 | -0.03(-0.15%) |
May 18, 2004 | 17.46 | 17.50 | 17.26 | 17.36 | 5,242,948 | -0.05(-0.31%) |
May 17, 2004 | 17.34 | 17.54 | 17.17 | 17.42 | 4,232,649 | -0.20(-1.15%) |
May 14, 2004 | 17.57 | 17.83 | 17.44 | 17.62 | 4,078,624 | +0.05(+0.31%) |
May 13, 2004 | 17.60 | 17.67 | 17.37 | 17.57 | 5,589,467 | +0.01(+0.08%) |
May 12, 2004 | 17.69 | 18.06 | 17.31 | 17.55 | 8,814,194 | -0.26(-1.44%) |
May 11, 2004 | 17.90 | 17.98 | 17.66 | 17.81 | 7,788,448 | -0.13(-0.71%) |
May 10, 2004 | 17.99 | 18.39 | 17.85 | 17.94 | 6,562,930 | -0.05(-0.26%) |
May 07, 2004 | 18.16 | 18.37 | 17.94 | 17.98 | 5,221,559 | -0.38(-2.05%) |
May 06, 2004 | 18.53 | 18.60 | 18.19 | 18.36 | 4,056,344 | -0.36(-1.94%) |
May 05, 2004 | 18.50 | 18.77 | 18.41 | 18.72 | 4,695,170 | +0.13(+0.72%) |
May 04, 2004 | 18.77 | 18.77 | 18.40 | 18.59 | 4,481,733 | -0.10(-0.54%) |
May 03, 2004 | 18.47 | 18.77 | 18.35 | 18.69 | 5,623,778 | +0.36(+1.95%) |
Apr 30, 2004 | 18.56 | 18.62 | 18.31 | 18.33 | 6,048,275 | +0.03(+0.18%) |
Apr 29, 2004 | 18.71 | 18.72 | 18.26 | 18.30 | 5,308,746 | -0.29(-1.56%) |
Apr 28, 2004 | 18.70 | 18.84 | 18.46 | 18.59 | 9,336,573 | +0.28(+1.51%) |
Apr 27, 2004 | 18.50 | 18.72 | 18.21 | 18.31 | 5,869,891 | -0.08(-0.44%) |
Apr 26, 2004 | 18.49 | 18.55 | 18.19 | 18.39 | 5,877,169 | -0.01(-0.07%) |
Apr 23, 2004 | 18.41 | 18.55 | 18.28 | 18.41 | 5,407,073 | -0.04(-0.22%) |
Apr 22, 2004 | 18.18 | 18.57 | 18.14 | 18.45 | 8,767,408 | +0.30(+1.67%) |
Apr 21, 2004 | 18.01 | 18.18 | 17.88 | 18.14 | 7,626,106 | +0.27(+1.51%) |
Apr 20, 2004 | 18.21 | 18.33 | 17.88 | 17.88 | 7,714,481 | -0.13(-0.75%) |
Apr 19, 2004 | 17.81 | 18.27 | 17.81 | 18.01 | 22,545,760 | -0.48(-2.59%) |
Apr 16, 2004 | 18.31 | 18.62 | 18.21 | 18.49 | 6,413,361 | +0.36(+1.97%) |
Apr 15, 2004 | 18.17 | 18.21 | 17.86 | 18.13 | 9,931,731 | -0.05(-0.26%) |
Apr 14, 2004 | 18.39 | 18.75 | 17.77 | 18.18 | 23,486,398 | -0.86(-4.49%) |
Apr 13, 2004 | 19.55 | 19.67 | 19.03 | 19.03 | 6,871,872 | -0.50(-2.58%) |
Apr 12, 2004 | 19.40 | 19.63 | 19.38 | 19.54 | 4,634,570 | +0.24(+1.22%) |
Apr 08, 2004 | 19.54 | 19.66 | 19.13 | 19.30 | 5,043,918 | -0.15(-0.80%) |
Apr 07, 2004 | 19.46 | 19.75 | 19.35 | 19.46 | 7,713,738 | -0.07(-0.38%) |
Apr 06, 2004 | 19.61 | 19.65 | 19.48 | 19.53 | 5,750,176 | -0.24(-1.19%) |
Apr 05, 2004 | 19.38 | 19.81 | 19.37 | 19.77 | 4,197,447 | +0.28(+1.45%) |
Apr 02, 2004 | 19.23 | 19.69 | 19.23 | 19.48 | 5,004,557 | +0.02(+0.10%) |
Apr 01, 2004 | 19.36 | 19.54 | 19.30 | 19.46 | 5,490,546 | +0.23(+1.19%) |
Mar 31, 2004 | 19.32 | 19.36 | 19.15 | 19.24 | 4,794,537 | -0.06(-0.31%) |
Mar 30, 2004 | 19.09 | 19.39 | 19.04 | 19.30 | 3,887,317 | +0.13(+0.67%) |
Mar 29, 2004 | 18.86 | 19.27 | 18.86 | 19.17 | 8,725,374 | +0.40(+2.15%) |
Mar 26, 2004 | 18.99 | 19.07 | 18.73 | 18.76 | 6,215,965 | -0.39(-2.04%) |
Mar 25, 2004 | 18.75 | 19.19 | 18.72 | 19.15 | 5,050,305 | +0.50(+2.71%) |
Mar 24, 2004 | 18.61 | 18.89 | 18.56 | 18.65 | 5,132,144 | -0.04(-0.22%) |
Mar 23, 2004 | 19.09 | 19.09 | 18.54 | 18.69 | 6,574,516 | -0.40(-2.08%) |
Mar 22, 2004 | 18.62 | 19.33 | 18.62 | 19.09 | 9,720,374 | +0.17(+0.89%) |
Mar 19, 2004 | 18.86 | 19.12 | 18.78 | 18.92 | 9,269,141 | +0.05(+0.29%) |
Mar 18, 2004 | 19.17 | 19.24 | 18.70 | 18.86 | 9,910,195 | -0.46(-2.37%) |
Mar 17, 2004 | 19.34 | 19.42 | 19.19 | 19.32 | 5,975,941 | +0.03(+0.14%) |
Mar 16, 2004 | 19.41 | 19.54 | 19.18 | 19.30 | 5,189,180 | +0.14(+0.74%) |
Mar 15, 2004 | 19.40 | 19.40 | 19.09 | 19.15 | 6,281,170 | -0.38(-1.93%) |
Mar 12, 2004 | 19.50 | 19.59 | 19.29 | 19.53 | 4,802,409 | +0.21(+1.08%) |
Mar 11, 2004 | 19.39 | 19.77 | 19.25 | 19.32 | 8,018,224 | -0.14(-0.73%) |
Mar 10, 2004 | 19.54 | 19.96 | 19.46 | 19.46 | 7,321,471 | -0.05(-0.24%) |
Mar 09, 2004 | 19.79 | 20.13 | 19.49 | 19.51 | 11,313,354 | -0.22(-1.13%) |
Mar 08, 2004 | 20.10 | 20.18 | 19.73 | 19.73 | 8,087,587 | -0.36(-1.81%) |
Mar 05, 2004 | 19.02 | 20.18 | 19.02 | 20.10 | 16,762,015 | +0.68(+3.50%) |
Mar 04, 2004 | 19.42 | 19.64 | 19.36 | 19.42 | 7,437,770 | -0.03(-0.17%) |
Mar 03, 2004 | 19.11 | 19.53 | 19.11 | 19.45 | 7,575,308 | +0.32(+1.65%) |
Mar 02, 2004 | 19.07 | 19.22 | 19.07 | 19.13 | 5,556,197 | +0.01(+0.04%) |