Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.81 | 17.97 | 17.73 | 17.91 | 1,968,666 | +0.13(+0.73%) |
May 27, 2004 | 17.59 | 17.80 | 17.52 | 17.78 | 2,170,003 | +0.29(+1.64%) |
May 26, 2004 | 17.39 | 17.60 | 17.31 | 17.49 | 1,242,966 | +0.03(+0.16%) |
May 25, 2004 | 17.05 | 17.48 | 16.97 | 17.46 | 2,093,371 | +0.29(+1.67%) |
May 24, 2004 | 16.88 | 17.18 | 16.88 | 17.18 | 1,884,406 | +0.32(+1.91%) |
May 21, 2004 | 16.92 | 17.03 | 16.82 | 16.86 | 1,595,262 | +0.01(+0.03%) |
May 20, 2004 | 16.63 | 16.93 | 16.63 | 16.85 | 1,562,799 | +0.19(+1.15%) |
May 19, 2004 | 16.78 | 16.84 | 16.62 | 16.66 | 1,846,977 | -0.01(-0.03%) |
May 18, 2004 | 16.75 | 16.81 | 16.62 | 16.66 | 1,761,121 | +0.08(+0.48%) |
May 17, 2004 | 16.77 | 16.78 | 16.49 | 16.59 | 2,562,211 | -0.26(-1.54%) |
May 14, 2004 | 16.46 | 16.96 | 16.46 | 16.84 | 2,756,984 | +0.24(+1.46%) |
May 13, 2004 | 16.46 | 16.64 | 16.40 | 16.60 | 2,513,251 | +0.15(+0.89%) |
May 12, 2004 | 16.37 | 16.49 | 16.17 | 16.46 | 2,533,296 | +0.09(+0.55%) |
May 11, 2004 | 16.35 | 16.49 | 16.25 | 16.37 | 2,929,407 | +0.01(+0.07%) |
May 10, 2004 | 16.35 | 16.56 | 16.07 | 16.35 | 3,522,596 | -0.32(-1.89%) |
May 07, 2004 | 17.14 | 17.15 | 16.54 | 16.67 | 3,021,826 | -0.51(-2.99%) |
May 06, 2004 | 17.24 | 17.26 | 16.90 | 17.18 | 2,254,440 | -0.25(-1.46%) |
May 05, 2004 | 17.56 | 17.61 | 17.40 | 17.44 | 3,361,882 | -0.06(-0.35%) |
May 04, 2004 | 17.48 | 17.67 | 17.39 | 17.50 | 2,769,934 | +0.10(+0.55%) |
May 03, 2004 | 17.15 | 17.44 | 16.97 | 17.40 | 2,278,920 | +0.24(+1.41%) |
Apr 30, 2004 | 17.32 | 17.41 | 17.09 | 17.16 | 2,137,718 | -0.11(-0.62%) |
Apr 29, 2004 | 17.19 | 17.57 | 17.12 | 17.27 | 5,524,612 | +0.13(+0.76%) |
Apr 28, 2004 | 17.26 | 17.36 | 17.10 | 17.14 | 3,586,634 | -0.11(-0.62%) |
Apr 27, 2004 | 17.46 | 17.48 | 17.19 | 17.24 | 2,403,270 | -0.13(-0.75%) |
Apr 26, 2004 | 17.43 | 17.52 | 17.36 | 17.37 | 1,613,355 | +0.03(+0.16%) |
Apr 23, 2004 | 17.39 | 17.54 | 17.33 | 17.35 | 2,598,930 | -0.11(-0.61%) |
Apr 22, 2004 | 16.99 | 17.50 | 16.95 | 17.45 | 2,656,227 | +0.47(+2.79%) |
Apr 21, 2004 | 17.14 | 17.25 | 16.87 | 16.98 | 2,413,026 | -0.17(-1.02%) |
Apr 20, 2004 | 17.28 | 17.46 | 17.15 | 17.15 | 1,836,156 | -0.12(-0.72%) |
Apr 19, 2004 | 17.45 | 17.47 | 17.24 | 17.28 | 1,661,783 | -0.19(-1.10%) |
Apr 16, 2004 | 17.53 | 17.53 | 17.37 | 17.47 | 2,259,939 | +0.05(+0.29%) |
Apr 15, 2004 | 17.25 | 17.52 | 17.22 | 17.42 | 5,291,345 | +0.24(+1.38%) |
Apr 14, 2004 | 17.20 | 17.37 | 17.08 | 17.18 | 3,948,686 | -0.11(-0.62%) |
Apr 13, 2004 | 17.61 | 17.61 | 17.08 | 17.29 | 4,004,563 | -0.34(-1.95%) |
Apr 12, 2004 | 18.18 | 18.21 | 17.58 | 17.63 | 3,427,338 | -0.46(-2.55%) |
Apr 08, 2004 | 18.17 | 18.31 | 18.06 | 18.10 | 1,851,057 | -0.07(-0.37%) |
Apr 07, 2004 | 18.39 | 18.43 | 18.16 | 18.16 | 1,914,030 | -0.31(-1.68%) |
Apr 06, 2004 | 18.28 | 18.47 | 18.28 | 18.47 | 1,584,263 | -0.01(-0.03%) |
Apr 05, 2004 | 18.60 | 18.60 | 18.37 | 18.48 | 1,671,362 | -0.12(-0.67%) |
Apr 02, 2004 | 18.76 | 18.76 | 18.50 | 18.60 | 1,658,057 | -0.10(-0.54%) |
Apr 01, 2004 | 18.93 | 18.93 | 18.52 | 18.70 | 1,625,063 | +0.15(+0.79%) |
Mar 31, 2004 | 18.54 | 18.59 | 18.42 | 18.56 | 1,914,740 | +0.02(+0.09%) |
Mar 30, 2004 | 18.55 | 18.59 | 18.43 | 18.54 | 1,355,609 | +0.00(+0.00%) |
Mar 29, 2004 | 18.48 | 18.56 | 18.38 | 18.54 | 1,986,760 | +0.08(+0.43%) |
Mar 26, 2004 | 18.60 | 18.68 | 18.46 | 18.46 | 2,144,636 | -0.19(-1.03%) |
Mar 25, 2004 | 18.74 | 18.82 | 18.55 | 18.65 | 1,681,828 | -0.09(-0.48%) |
Mar 24, 2004 | 18.69 | 18.88 | 18.59 | 18.74 | 1,711,629 | +0.06(+0.30%) |
Mar 23, 2004 | 18.72 | 18.77 | 18.55 | 18.69 | 2,265,084 | -0.06(-0.30%) |
Mar 22, 2004 | 18.74 | 18.89 | 18.62 | 18.74 | 1,821,610 | -0.14(-0.75%) |
Mar 19, 2004 | 19.00 | 19.14 | 18.86 | 18.89 | 1,650,252 | -0.19(-1.00%) |
Mar 18, 2004 | 19.08 | 19.12 | 18.91 | 19.08 | 2,056,296 | -0.03(-0.18%) |
Mar 17, 2004 | 19.00 | 19.20 | 19.00 | 19.11 | 2,403,447 | +0.17(+0.89%) |
Mar 16, 2004 | 18.74 | 19.01 | 18.69 | 18.94 | 1,848,041 | +0.15(+0.81%) |
Mar 15, 2004 | 18.95 | 18.95 | 18.71 | 18.79 | 2,016,916 | -0.16(-0.86%) |
Mar 12, 2004 | 18.90 | 18.96 | 18.74 | 18.95 | 2,183,839 | +0.06(+0.30%) |
Mar 11, 2004 | 19.11 | 19.23 | 18.89 | 18.90 | 2,848,162 | -0.21(-1.12%) |
Mar 10, 2004 | 19.17 | 19.51 | 19.06 | 19.11 | 3,315,051 | -0.01(-0.03%) |
Mar 09, 2004 | 19.11 | 19.22 | 18.95 | 19.12 | 1,870,392 | +0.01(+0.03%) |
Mar 08, 2004 | 19.22 | 19.29 | 18.89 | 19.11 | 1,608,211 | -0.08(-0.44%) |
Mar 05, 2004 | 19.16 | 19.22 | 19.00 | 19.20 | 2,297,546 | +0.03(+0.18%) |
Mar 04, 2004 | 19.22 | 19.25 | 19.03 | 19.16 | 1,546,302 | -0.01(-0.03%) |
Mar 03, 2004 | 19.37 | 19.37 | 18.97 | 19.17 | 3,008,877 | -0.32(-1.62%) |
Mar 02, 2004 | 19.63 | 19.63 | 19.38 | 19.48 | 2,210,093 | -0.24(-1.20%) |