Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.35 | 17.43 | 17.15 | 17.42 | 1,585,107 | +0.09(+0.54%) |
May 27, 2004 | 17.02 | 17.40 | 17.02 | 17.32 | 4,071,062 | +0.31(+1.82%) |
May 26, 2004 | 17.10 | 17.18 | 16.94 | 17.02 | 1,831,602 | -0.06(-0.38%) |
May 25, 2004 | 16.92 | 17.14 | 16.79 | 17.08 | 2,253,231 | +0.01(+0.08%) |
May 24, 2004 | 17.29 | 17.36 | 16.97 | 17.07 | 1,522,231 | -0.07(-0.42%) |
May 21, 2004 | 16.99 | 17.17 | 16.91 | 17.14 | 1,389,246 | +0.15(+0.89%) |
May 20, 2004 | 16.91 | 17.02 | 16.82 | 16.99 | 1,751,755 | +0.10(+0.60%) |
May 19, 2004 | 17.03 | 17.26 | 16.81 | 16.89 | 1,775,542 | -0.01(-0.08%) |
May 18, 2004 | 16.90 | 16.94 | 16.71 | 16.90 | 1,417,485 | +0.01(+0.08%) |
May 17, 2004 | 17.12 | 17.12 | 16.69 | 16.89 | 2,175,610 | -0.23(-1.34%) |
May 14, 2004 | 17.27 | 17.34 | 17.00 | 17.12 | 2,476,356 | -0.26(-1.49%) |
May 13, 2004 | 17.12 | 17.48 | 17.11 | 17.38 | 1,716,840 | +0.23(+1.34%) |
May 12, 2004 | 16.79 | 17.25 | 16.46 | 17.15 | 2,227,496 | +0.17(+0.97%) |
May 11, 2004 | 16.83 | 17.10 | 16.71 | 16.98 | 1,501,644 | +0.12(+0.68%) |
May 10, 2004 | 16.88 | 17.04 | 16.69 | 16.86 | 1,760,380 | -0.15(-0.89%) |
May 07, 2004 | 17.23 | 17.28 | 16.97 | 17.02 | 2,075,593 | -0.42(-2.43%) |
May 06, 2004 | 17.17 | 17.47 | 17.05 | 17.44 | 1,717,257 | +0.22(+1.25%) |
May 05, 2004 | 17.21 | 17.32 | 17.12 | 17.22 | 995,160 | -0.04(-0.21%) |
May 04, 2004 | 17.24 | 17.47 | 17.12 | 17.26 | 1,714,753 | +0.01(+0.08%) |
May 03, 2004 | 17.12 | 17.28 | 17.09 | 17.25 | 1,622,944 | +0.12(+0.71%) |
Apr 30, 2004 | 17.30 | 17.40 | 17.12 | 17.12 | 2,326,818 | -0.17(-0.96%) |
Apr 29, 2004 | 17.70 | 17.70 | 17.17 | 17.29 | 2,337,668 | -0.20(-1.15%) |
Apr 28, 2004 | 17.47 | 17.59 | 17.33 | 17.49 | 2,503,482 | -0.11(-0.61%) |
Apr 27, 2004 | 17.43 | 17.66 | 17.37 | 17.60 | 3,851,414 | +0.40(+2.30%) |
Apr 26, 2004 | 17.87 | 17.96 | 17.04 | 17.20 | 3,040,707 | -0.58(-3.27%) |
Apr 23, 2004 | 17.00 | 17.96 | 17.00 | 17.79 | 7,558,576 | +0.36(+2.06%) |
Apr 22, 2004 | 16.52 | 17.48 | 16.46 | 17.43 | 7,150,302 | +1.10(+6.74%) |
Apr 21, 2004 | 15.74 | 16.51 | 15.64 | 16.33 | 8,867,003 | +0.84(+5.43%) |
Apr 20, 2004 | 15.74 | 15.77 | 15.48 | 15.48 | 1,844,261 | -0.25(-1.60%) |
Apr 19, 2004 | 15.89 | 15.89 | 15.71 | 15.74 | 1,109,505 | -0.15(-0.95%) |
Apr 16, 2004 | 15.92 | 15.92 | 15.81 | 15.89 | 2,462,585 | -0.01(-0.09%) |
Apr 15, 2004 | 15.89 | 15.96 | 15.77 | 15.90 | 1,409,695 | +0.17(+1.05%) |
Apr 14, 2004 | 15.71 | 15.95 | 15.67 | 15.74 | 1,627,812 | -0.09(-0.54%) |
Apr 13, 2004 | 15.80 | 15.96 | 15.76 | 15.82 | 1,919,934 | +0.05(+0.32%) |
Apr 12, 2004 | 15.79 | 15.82 | 15.69 | 15.77 | 1,005,315 | +0.01(+0.09%) |
Apr 08, 2004 | 15.97 | 16.05 | 15.71 | 15.76 | 906,689 | -0.20(-1.26%) |
Apr 07, 2004 | 16.08 | 16.14 | 15.74 | 15.96 | 1,568,136 | -0.12(-0.72%) |
Apr 06, 2004 | 16.02 | 16.28 | 16.00 | 16.07 | 1,471,736 | +0.04(+0.22%) |
Apr 05, 2004 | 16.04 | 16.09 | 15.82 | 16.04 | 1,056,228 | -0.03(-0.18%) |
Apr 02, 2004 | 16.03 | 16.10 | 15.89 | 16.07 | 1,941,634 | +0.23(+1.45%) |
Apr 01, 2004 | 15.92 | 15.95 | 15.76 | 15.84 | 1,728,942 | -0.04(-0.27%) |
Mar 31, 2004 | 15.73 | 15.97 | 15.53 | 15.88 | 3,335,472 | +0.28(+1.80%) |
Mar 30, 2004 | 15.56 | 15.60 | 15.39 | 15.60 | 1,322,058 | -0.04(-0.28%) |
Mar 29, 2004 | 15.59 | 15.72 | 15.43 | 15.64 | 1,512,772 | +0.17(+1.12%) |
Mar 26, 2004 | 15.53 | 15.64 | 15.36 | 15.47 | 1,587,750 | -0.01(-0.09%) |
Mar 25, 2004 | 15.18 | 15.55 | 15.02 | 15.48 | 3,135,021 | +0.39(+2.57%) |
Mar 24, 2004 | 15.02 | 15.11 | 14.92 | 15.10 | 4,334,528 | +0.29(+1.94%) |
Mar 23, 2004 | 15.10 | 15.17 | 14.73 | 14.81 | 2,818,834 | +0.04(+0.29%) |
Mar 22, 2004 | 14.97 | 15.02 | 14.65 | 14.77 | 1,286,865 | -0.19(-1.30%) |
Mar 19, 2004 | 15.06 | 15.07 | 14.85 | 14.96 | 1,726,021 | -0.18(-1.19%) |
Mar 18, 2004 | 15.08 | 15.20 | 14.93 | 15.14 | 1,236,230 | -0.06(-0.43%) |
Mar 17, 2004 | 15.10 | 15.23 | 14.88 | 15.20 | 2,293,432 | +0.24(+1.58%) |
Mar 16, 2004 | 15.25 | 15.25 | 14.74 | 14.97 | 3,723,854 | -0.12(-0.76%) |
Mar 15, 2004 | 15.36 | 15.36 | 14.93 | 15.08 | 2,011,744 | -0.28(-1.82%) |
Mar 12, 2004 | 15.05 | 15.38 | 15.01 | 15.36 | 1,650,208 | +0.29(+1.96%) |
Mar 11, 2004 | 14.95 | 15.34 | 14.84 | 15.07 | 2,260,464 | -0.13(-0.85%) |
Mar 10, 2004 | 15.18 | 15.34 | 15.08 | 15.20 | 4,123,087 | -0.14(-0.94%) |
Mar 09, 2004 | 15.46 | 15.52 | 15.20 | 15.34 | 2,206,770 | -0.20(-1.30%) |
Mar 08, 2004 | 15.70 | 15.73 | 15.54 | 15.54 | 1,485,786 | -0.16(-1.01%) |
Mar 05, 2004 | 15.82 | 15.88 | 15.61 | 15.70 | 3,140,168 | +0.25(+1.63%) |
Mar 04, 2004 | 15.42 | 15.61 | 15.39 | 15.45 | 1,809,067 | +0.03(+0.19%) |
Mar 03, 2004 | 15.11 | 15.50 | 15.11 | 15.42 | 2,533,946 | -0.13(-0.83%) |
Mar 02, 2004 | 15.70 | 15.73 | 15.52 | 15.55 | 2,099,380 | -0.16(-1.01%) |