Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.79 | 18.80 | 18.69 | 18.77 | 1,131,317 | +0.00(+0.01%) |
May 27, 2004 | 18.80 | 18.89 | 18.61 | 18.77 | 6,969,630 | -0.01(-0.06%) |
May 26, 2004 | 18.70 | 18.78 | 18.60 | 18.78 | 2,440,636 | +0.09(+0.50%) |
May 25, 2004 | 18.25 | 18.73 | 18.22 | 18.69 | 4,037,440 | +0.44(+2.41%) |
May 24, 2004 | 18.20 | 18.28 | 18.12 | 18.25 | 933,206 | +0.20(+1.12%) |
May 21, 2004 | 18.01 | 18.11 | 17.90 | 18.05 | 1,285,486 | +0.17(+0.97%) |
May 20, 2004 | 17.86 | 17.94 | 17.76 | 17.88 | 939,909 | +0.08(+0.48%) |
May 19, 2004 | 18.09 | 18.21 | 17.79 | 17.79 | 2,264,869 | -0.11(-0.62%) |
May 18, 2004 | 17.76 | 17.90 | 17.74 | 17.90 | 1,081,417 | +0.22(+1.24%) |
May 17, 2004 | 17.63 | 17.85 | 17.50 | 17.68 | 2,366,903 | -0.20(-1.10%) |
May 14, 2004 | 18.09 | 18.14 | 17.81 | 17.88 | 919,800 | -0.08(-0.47%) |
May 13, 2004 | 18.11 | 18.18 | 17.93 | 17.97 | 2,981,345 | -0.16(-0.89%) |
May 12, 2004 | 18.03 | 18.13 | 17.61 | 18.13 | 2,620,873 | +0.06(+0.36%) |
May 11, 2004 | 17.80 | 18.10 | 17.80 | 18.06 | 1,199,837 | +0.34(+1.90%) |
May 10, 2004 | 17.87 | 17.97 | 17.60 | 17.72 | 14,018,952 | -0.33(-1.82%) |
May 07, 2004 | 18.52 | 18.64 | 18.02 | 18.05 | 4,693,589 | -0.48(-2.59%) |
May 06, 2004 | 18.58 | 18.64 | 18.32 | 18.53 | 4,465,687 | -0.21(-1.14%) |
May 05, 2004 | 18.69 | 18.85 | 18.68 | 18.75 | 5,805,542 | +0.04(+0.21%) |
May 04, 2004 | 18.58 | 18.91 | 18.55 | 18.71 | 8,722,092 | +0.14(+0.73%) |
May 03, 2004 | 18.48 | 18.69 | 18.42 | 18.57 | 1,986,322 | +0.20(+1.07%) |
Apr 30, 2004 | 18.66 | 18.70 | 18.38 | 18.38 | 2,746,740 | -0.19(-1.01%) |
Apr 29, 2004 | 18.95 | 18.97 | 18.48 | 18.56 | 1,494,769 | -0.33(-1.74%) |
Apr 28, 2004 | 19.14 | 19.14 | 18.82 | 18.89 | 2,366,903 | -0.33(-1.73%) |
Apr 27, 2004 | 19.30 | 19.39 | 19.13 | 19.22 | 1,693,624 | +0.02(+0.12%) |
Apr 26, 2004 | 19.33 | 19.43 | 19.15 | 19.20 | 971,935 | -0.09(-0.46%) |
Apr 23, 2004 | 19.37 | 19.42 | 19.15 | 19.29 | 884,796 | -0.08(-0.40%) |
Apr 22, 2004 | 19.01 | 19.39 | 19.01 | 19.37 | 1,677,239 | +0.36(+1.87%) |
Apr 21, 2004 | 18.80 | 19.03 | 18.73 | 19.01 | 1,254,205 | +0.25(+1.31%) |
Apr 20, 2004 | 19.19 | 19.25 | 18.77 | 18.77 | 1,369,646 | -0.35(-1.81%) |
Apr 19, 2004 | 19.02 | 19.12 | 18.84 | 19.11 | 1,248,992 | +0.12(+0.62%) |
Apr 16, 2004 | 18.91 | 19.08 | 18.78 | 18.99 | 2,039,946 | +0.14(+0.73%) |
Apr 15, 2004 | 18.98 | 19.05 | 18.71 | 18.86 | 585,395 | -0.09(-0.46%) |
Apr 14, 2004 | 18.95 | 19.09 | 18.80 | 18.95 | 1,068,011 | -0.08(-0.42%) |
Apr 13, 2004 | 19.55 | 19.55 | 18.99 | 19.02 | 2,623,107 | -0.42(-2.15%) |
Apr 12, 2004 | 19.45 | 19.53 | 19.40 | 19.44 | 1,161,108 | +0.10(+0.50%) |
Apr 08, 2004 | 19.63 | 19.63 | 19.33 | 19.35 | 2,046,649 | -0.16(-0.83%) |
Apr 07, 2004 | 19.43 | 19.56 | 19.27 | 19.51 | 1,126,848 | +0.09(+0.46%) |
Apr 06, 2004 | 19.44 | 19.58 | 19.41 | 19.42 | 1,060,563 | -0.17(-0.88%) |
Apr 05, 2004 | 19.48 | 19.59 | 19.39 | 19.59 | 1,180,472 | +0.16(+0.80%) |
Apr 02, 2004 | 19.56 | 19.56 | 19.37 | 19.44 | 5,398,149 | +0.23(+1.19%) |
Apr 01, 2004 | 19.13 | 19.29 | 19.12 | 19.21 | 4,841,800 | +0.09(+0.46%) |
Mar 31, 2004 | 18.99 | 19.13 | 18.92 | 19.12 | 2,918,039 | +0.06(+0.30%) |
Mar 30, 2004 | 18.89 | 19.06 | 18.86 | 19.06 | 3,191,372 | +0.15(+0.77%) |
Mar 29, 2004 | 18.68 | 18.92 | 18.68 | 18.92 | 4,116,386 | +0.37(+1.98%) |
Mar 26, 2004 | 18.56 | 18.67 | 18.53 | 18.55 | 1,798,638 | +0.04(+0.23%) |
Mar 25, 2004 | 18.24 | 18.53 | 18.24 | 18.50 | 830,427 | +0.35(+1.90%) |
Mar 24, 2004 | 18.25 | 18.32 | 18.08 | 18.16 | 1,507,430 | -0.05(-0.29%) |
Mar 23, 2004 | 18.26 | 18.43 | 18.18 | 18.21 | 1,421,036 | +0.00(+0.01%) |
Mar 22, 2004 | 18.37 | 18.37 | 18.16 | 18.21 | 1,542,434 | -0.28(-1.50%) |
Mar 19, 2004 | 18.62 | 18.71 | 18.46 | 18.49 | 1,873,860 | -0.11(-0.58%) |
Mar 18, 2004 | 18.69 | 18.72 | 18.46 | 18.60 | 2,502,453 | -0.15(-0.79%) |
Mar 17, 2004 | 18.58 | 18.79 | 18.56 | 18.74 | 2,111,445 | +0.28(+1.53%) |
Mar 16, 2004 | 18.68 | 18.68 | 18.28 | 18.46 | 6,074,407 | +0.00(+0.00%) |
Mar 15, 2004 | 18.79 | 18.81 | 18.42 | 18.46 | 1,853,007 | -0.43(-2.27%) |
Mar 12, 2004 | 18.51 | 18.89 | 18.49 | 18.89 | 2,337,112 | +0.46(+2.51%) |
Mar 11, 2004 | 18.57 | 18.84 | 18.42 | 18.43 | 5,707,232 | -0.19(-1.04%) |
Mar 10, 2004 | 19.04 | 19.13 | 18.59 | 18.62 | 873,624 | -0.41(-2.16%) |
Mar 09, 2004 | 19.14 | 19.21 | 18.93 | 19.03 | 563,052 | -0.10(-0.52%) |
Mar 08, 2004 | 19.44 | 19.46 | 19.13 | 19.13 | 852,770 | -0.16(-0.84%) |
Mar 05, 2004 | 19.23 | 19.48 | 19.22 | 19.30 | 3,822,199 | -0.02(-0.12%) |
Mar 04, 2004 | 19.15 | 19.32 | 19.02 | 19.32 | 792,443 | +0.17(+0.86%) |
Mar 03, 2004 | 19.11 | 19.21 | 18.95 | 19.15 | 2,266,358 | +0.03(+0.18%) |
Mar 02, 2004 | 19.21 | 19.29 | 19.10 | 19.12 | 4,879,784 | -0.11(-0.59%) |