Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.25 | 16.50 | 16.14 | 16.46 | 2,274,553 | +0.40(+2.52%) |
May 27, 2004 | 16.01 | 16.21 | 15.92 | 16.05 | 990,071 | +0.03(+0.22%) |
May 26, 2004 | 16.14 | 16.28 | 15.69 | 16.02 | 898,434 | -0.03(-0.22%) |
May 25, 2004 | 15.63 | 16.19 | 15.46 | 16.05 | 1,498,730 | +0.43(+2.72%) |
May 24, 2004 | 15.52 | 15.65 | 15.31 | 15.63 | 1,288,210 | +0.38(+2.47%) |
May 21, 2004 | 14.85 | 15.32 | 14.82 | 15.25 | 2,469,584 | +0.53(+3.60%) |
May 20, 2004 | 14.79 | 15.17 | 14.57 | 14.72 | 2,399,172 | -0.06(-0.42%) |
May 19, 2004 | 14.76 | 15.56 | 14.63 | 14.78 | 5,800,605 | -0.28(-1.85%) |
May 18, 2004 | 14.64 | 15.06 | 14.53 | 15.06 | 2,878,146 | +0.36(+2.47%) |
May 17, 2004 | 15.06 | 15.06 | 14.36 | 14.70 | 1,842,186 | -0.42(-2.77%) |
May 14, 2004 | 14.92 | 15.21 | 14.73 | 15.12 | 2,023,307 | +0.22(+1.50%) |
May 13, 2004 | 14.76 | 14.99 | 14.64 | 14.89 | 1,205,179 | +0.00(+0.00%) |
May 12, 2004 | 15.26 | 15.26 | 14.02 | 14.89 | 4,164,923 | -0.29(-1.93%) |
May 11, 2004 | 15.31 | 15.60 | 14.99 | 15.19 | 1,605,136 | -0.06(-0.41%) |
May 10, 2004 | 15.31 | 15.89 | 15.06 | 15.25 | 2,325,175 | -0.40(-2.58%) |
May 07, 2004 | 15.76 | 16.04 | 15.52 | 15.65 | 1,957,340 | -0.36(-2.22%) |
May 06, 2004 | 15.26 | 16.04 | 14.64 | 16.01 | 6,060,313 | -0.56(-3.37%) |
May 05, 2004 | 16.76 | 16.88 | 16.57 | 16.57 | 1,090,454 | -0.20(-1.17%) |
May 04, 2004 | 16.81 | 17.07 | 16.60 | 16.76 | 1,475,785 | +0.13(+0.80%) |
May 03, 2004 | 16.77 | 16.98 | 16.13 | 16.63 | 1,576,455 | -0.10(-0.63%) |
Apr 30, 2004 | 16.94 | 17.08 | 16.63 | 16.74 | 1,915,609 | +0.00(+0.00%) |
Apr 29, 2004 | 17.29 | 17.29 | 15.91 | 16.74 | 3,871,516 | -0.56(-3.23%) |
Apr 28, 2004 | 18.10 | 18.17 | 17.17 | 17.29 | 2,049,550 | -0.93(-5.13%) |
Apr 27, 2004 | 18.24 | 18.60 | 18.10 | 18.23 | 779,408 | +0.09(+0.50%) |
Apr 26, 2004 | 18.62 | 18.83 | 18.13 | 18.14 | 868,319 | -0.48(-2.58%) |
Apr 23, 2004 | 18.24 | 18.62 | 18.12 | 18.62 | 920,949 | +0.52(+2.89%) |
Apr 22, 2004 | 17.89 | 18.48 | 17.84 | 18.10 | 4,266,454 | +0.59(+3.39%) |
Apr 21, 2004 | 18.20 | 18.23 | 17.49 | 17.50 | 2,496,975 | -0.62(-3.42%) |
Apr 20, 2004 | 18.19 | 18.51 | 18.05 | 18.12 | 1,215,217 | +0.06(+0.35%) |
Apr 19, 2004 | 18.37 | 18.37 | 17.88 | 18.06 | 1,240,313 | -0.24(-1.30%) |
Apr 16, 2004 | 18.67 | 18.72 | 18.27 | 18.30 | 1,153,123 | -0.52(-2.74%) |
Apr 15, 2004 | 18.37 | 18.97 | 18.37 | 18.81 | 1,311,585 | +0.54(+2.94%) |
Apr 14, 2004 | 18.37 | 18.48 | 18.09 | 18.28 | 1,352,026 | -0.13(-0.72%) |
Apr 13, 2004 | 18.48 | 19.24 | 18.13 | 18.41 | 3,193,351 | +0.72(+4.06%) |
Apr 12, 2004 | 17.67 | 17.99 | 17.64 | 17.69 | 991,791 | +0.02(+0.12%) |
Apr 08, 2004 | 18.27 | 18.28 | 17.43 | 17.67 | 809,953 | -0.38(-2.09%) |
Apr 07, 2004 | 18.22 | 18.30 | 17.85 | 18.05 | 1,875,599 | -0.13(-0.73%) |
Apr 06, 2004 | 18.17 | 18.30 | 18.03 | 18.18 | 1,003,981 | -0.06(-0.34%) |
Apr 05, 2004 | 18.27 | 18.31 | 18.07 | 18.24 | 1,335,678 | +0.11(+0.62%) |
Apr 02, 2004 | 17.92 | 18.24 | 17.86 | 18.13 | 1,233,143 | +0.54(+3.05%) |
Apr 01, 2004 | 17.99 | 17.99 | 17.41 | 17.59 | 1,347,007 | -0.40(-2.21%) |
Mar 31, 2004 | 17.82 | 18.11 | 17.57 | 17.99 | 1,563,836 | +0.22(+1.22%) |
Mar 30, 2004 | 17.61 | 17.94 | 17.43 | 17.77 | 1,021,476 | +0.06(+0.35%) |
Mar 29, 2004 | 17.50 | 17.75 | 17.44 | 17.71 | 1,737,356 | +0.42(+2.42%) |
Mar 26, 2004 | 17.01 | 17.45 | 16.85 | 17.29 | 2,150,364 | +0.29(+1.68%) |
Mar 25, 2004 | 16.35 | 17.96 | 16.35 | 17.01 | 3,623,424 | +0.66(+4.05%) |
Mar 24, 2004 | 16.24 | 16.56 | 16.11 | 16.35 | 1,450,976 | +0.17(+1.08%) |
Mar 23, 2004 | 16.07 | 16.46 | 16.06 | 16.17 | 1,333,957 | +0.45(+2.84%) |
Mar 22, 2004 | 16.07 | 16.07 | 15.17 | 15.72 | 2,764,139 | -0.34(-2.13%) |
Mar 19, 2004 | 16.18 | 16.41 | 15.97 | 16.07 | 1,558,099 | -0.08(-0.52%) |
Mar 18, 2004 | 16.23 | 16.39 | 15.93 | 16.15 | 1,814,078 | -0.27(-1.66%) |
Mar 17, 2004 | 16.21 | 16.55 | 16.21 | 16.42 | 2,106,195 | +0.21(+1.29%) |
Mar 16, 2004 | 16.07 | 16.64 | 16.07 | 16.21 | 3,572,946 | +0.24(+1.53%) |
Mar 15, 2004 | 16.91 | 16.95 | 15.84 | 15.97 | 3,812,146 | -0.87(-5.18%) |
Mar 12, 2004 | 16.92 | 17.08 | 16.53 | 16.84 | 2,626,183 | +0.06(+0.37%) |
Mar 11, 2004 | 17.43 | 17.54 | 16.77 | 16.78 | 1,713,551 | -0.59(-3.37%) |
Mar 10, 2004 | 17.84 | 17.89 | 17.30 | 17.36 | 1,265,409 | -0.37(-2.08%) |
Mar 09, 2004 | 18.41 | 18.44 | 17.54 | 17.73 | 2,170,584 | -0.26(-1.43%) |
Mar 08, 2004 | 18.07 | 18.26 | 17.97 | 17.99 | 1,187,540 | +0.03(+0.16%) |
Mar 05, 2004 | 18.24 | 18.26 | 17.84 | 17.96 | 2,592,770 | -0.36(-1.98%) |
Mar 04, 2004 | 18.63 | 18.63 | 18.20 | 18.33 | 1,290,935 | -0.07(-0.38%) |
Mar 03, 2004 | 17.96 | 18.51 | 17.94 | 18.40 | 3,174,709 | -0.38(-2.01%) |
Mar 02, 2004 | 18.97 | 19.13 | 18.28 | 18.77 | 1,330,372 | -0.06(-0.30%) |