Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.44 | 17.44 | 17.26 | 17.29 | 2,134,828 | -0.15(-0.84%) |
May 27, 2004 | 17.17 | 17.44 | 17.17 | 17.44 | 2,472,094 | +0.29(+1.71%) |
May 26, 2004 | 17.13 | 17.24 | 17.08 | 17.14 | 2,779,243 | -0.04(-0.23%) |
May 25, 2004 | 16.74 | 17.23 | 16.74 | 17.18 | 3,127,543 | +0.38(+2.27%) |
May 24, 2004 | 16.83 | 16.97 | 16.63 | 16.80 | 2,474,778 | +0.03(+0.17%) |
May 21, 2004 | 16.75 | 16.83 | 16.72 | 16.78 | 2,586,008 | +0.10(+0.60%) |
May 20, 2004 | 16.62 | 16.70 | 16.50 | 16.67 | 2,290,788 | -0.06(-0.35%) |
May 19, 2004 | 16.83 | 16.95 | 16.72 | 16.73 | 2,136,021 | -0.02(-0.13%) |
May 18, 2004 | 16.62 | 16.79 | 16.51 | 16.76 | 2,510,264 | +0.17(+1.00%) |
May 17, 2004 | 16.68 | 16.70 | 16.53 | 16.59 | 2,363,847 | -0.13(-0.76%) |
May 14, 2004 | 16.75 | 16.84 | 16.63 | 16.72 | 2,525,771 | -0.03(-0.17%) |
May 13, 2004 | 16.67 | 16.82 | 16.66 | 16.75 | 2,726,461 | +0.15(+0.91%) |
May 12, 2004 | 16.51 | 16.62 | 16.35 | 16.59 | 3,040,169 | +0.25(+1.56%) |
May 11, 2004 | 16.52 | 16.53 | 16.27 | 16.34 | 2,569,010 | -0.18(-1.07%) |
May 10, 2004 | 16.68 | 16.70 | 16.43 | 16.52 | 2,073,398 | -0.23(-1.37%) |
May 07, 2004 | 16.74 | 16.82 | 16.71 | 16.75 | 1,785,335 | -0.04(-0.23%) |
May 06, 2004 | 17.09 | 17.10 | 16.78 | 16.78 | 2,673,977 | -0.02(-0.10%) |
May 05, 2004 | 16.70 | 16.91 | 16.68 | 16.80 | 2,072,205 | +0.10(+0.61%) |
May 04, 2004 | 16.77 | 16.77 | 16.45 | 16.70 | 3,146,627 | -0.06(-0.36%) |
May 03, 2004 | 16.64 | 16.81 | 16.63 | 16.76 | 2,366,233 | +0.12(+0.71%) |
Apr 30, 2004 | 16.54 | 16.70 | 16.52 | 16.64 | 2,146,458 | +0.07(+0.45%) |
Apr 29, 2004 | 16.62 | 16.69 | 16.53 | 16.57 | 1,634,445 | +0.07(+0.42%) |
Apr 28, 2004 | 16.66 | 16.66 | 16.50 | 16.50 | 2,082,941 | -0.19(-1.12%) |
Apr 27, 2004 | 16.61 | 16.78 | 16.61 | 16.68 | 3,059,851 | +0.06(+0.38%) |
Apr 26, 2004 | 16.71 | 16.72 | 16.62 | 16.62 | 1,872,112 | -0.09(-0.51%) |
Apr 23, 2004 | 16.83 | 16.85 | 16.61 | 16.71 | 2,080,853 | -0.14(-0.86%) |
Apr 22, 2004 | 16.43 | 16.85 | 16.39 | 16.85 | 3,992,328 | +0.39(+2.38%) |
Apr 21, 2004 | 16.43 | 16.48 | 16.25 | 16.46 | 2,492,074 | +0.08(+0.47%) |
Apr 20, 2004 | 16.64 | 16.72 | 16.38 | 16.38 | 2,274,088 | -0.22(-1.31%) |
Apr 19, 2004 | 16.68 | 16.76 | 16.57 | 16.60 | 2,245,163 | -0.29(-1.74%) |
Apr 16, 2004 | 16.88 | 16.92 | 16.80 | 16.89 | 1,529,180 | +0.08(+0.48%) |
Apr 15, 2004 | 16.92 | 16.98 | 16.72 | 16.81 | 1,554,229 | -0.08(-0.48%) |
Apr 14, 2004 | 16.82 | 16.93 | 16.82 | 16.89 | 1,222,031 | +0.05(+0.27%) |
Apr 13, 2004 | 16.97 | 17.02 | 16.80 | 16.85 | 1,529,478 | -0.06(-0.36%) |
Apr 12, 2004 | 16.88 | 17.02 | 16.88 | 16.91 | 1,199,368 | +0.04(+0.25%) |
Apr 08, 2004 | 16.99 | 17.01 | 16.86 | 16.87 | 1,624,306 | -0.04(-0.24%) |
Apr 07, 2004 | 16.97 | 17.07 | 16.91 | 16.91 | 2,651,016 | -0.08(-0.46%) |
Apr 06, 2004 | 16.88 | 17.01 | 16.76 | 16.99 | 2,030,755 | +0.05(+0.29%) |
Apr 05, 2004 | 16.64 | 16.94 | 16.61 | 16.94 | 2,066,540 | +0.28(+1.70%) |
Apr 02, 2004 | 16.57 | 16.77 | 16.52 | 16.65 | 1,795,474 | +0.16(+0.98%) |
Apr 01, 2004 | 16.51 | 16.63 | 16.45 | 16.49 | 1,613,571 | -0.01(-0.06%) |
Mar 31, 2004 | 16.35 | 16.56 | 16.28 | 16.50 | 1,676,193 | +0.13(+0.79%) |
Mar 30, 2004 | 16.21 | 16.39 | 16.20 | 16.37 | 2,462,552 | +0.14(+0.88%) |
Mar 29, 2004 | 16.26 | 16.31 | 16.21 | 16.23 | 1,552,141 | -0.03(-0.20%) |
Mar 26, 2004 | 16.20 | 16.32 | 16.20 | 16.26 | 1,877,480 | +0.01(+0.03%) |
Mar 25, 2004 | 16.31 | 16.39 | 16.26 | 16.26 | 2,386,510 | -0.05(-0.32%) |
Mar 24, 2004 | 16.32 | 16.33 | 16.10 | 16.31 | 2,598,830 | +0.01(+0.04%) |
Mar 23, 2004 | 16.31 | 16.48 | 16.27 | 16.30 | 1,599,257 | -0.04(-0.25%) |
Mar 22, 2004 | 16.03 | 16.34 | 16.03 | 16.34 | 2,716,620 | +0.17(+1.07%) |
Mar 19, 2004 | 16.24 | 16.35 | 16.17 | 16.17 | 2,548,434 | -0.07(-0.42%) |
Mar 18, 2004 | 16.26 | 16.35 | 16.21 | 16.24 | 2,711,849 | +0.03(+0.18%) |
Mar 17, 2004 | 16.20 | 16.24 | 16.13 | 16.21 | 2,067,136 | +0.02(+0.13%) |
Mar 16, 2004 | 16.28 | 16.30 | 16.04 | 16.19 | 3,200,006 | -0.09(-0.57%) |
Mar 15, 2004 | 16.13 | 16.36 | 16.11 | 16.28 | 2,427,961 | +0.11(+0.67%) |
Mar 12, 2004 | 16.16 | 16.26 | 16.06 | 16.17 | 3,665,499 | -0.03(-0.16%) |
Mar 11, 2004 | 16.35 | 16.40 | 16.19 | 16.20 | 3,759,433 | -0.22(-1.34%) |
Mar 10, 2004 | 16.40 | 16.46 | 16.27 | 16.42 | 3,402,485 | +0.13(+0.78%) |
Mar 09, 2004 | 16.19 | 16.33 | 16.10 | 16.29 | 3,239,070 | +0.06(+0.38%) |
Mar 08, 2004 | 16.39 | 16.53 | 16.23 | 16.23 | 2,354,901 | -0.18(-1.07%) |
Mar 05, 2004 | 16.22 | 16.49 | 16.22 | 16.40 | 2,642,666 | +0.02(+0.13%) |
Mar 04, 2004 | 16.67 | 16.71 | 16.26 | 16.38 | 4,730,379 | -0.30(-1.81%) |
Mar 03, 2004 | 16.72 | 16.76 | 16.60 | 16.68 | 3,341,055 | -0.05(-0.31%) |
Mar 02, 2004 | 17.09 | 17.14 | 16.73 | 16.74 | 3,043,151 | -0.40(-2.31%) |