Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.79 | 18.80 | 18.69 | 18.78 | 1,131,105 | +0.00(+0.01%) |
May 27, 2004 | 18.81 | 18.89 | 18.61 | 18.78 | 6,968,322 | -0.01(-0.06%) |
May 26, 2004 | 18.71 | 18.79 | 18.60 | 18.79 | 2,440,178 | +0.09(+0.50%) |
May 25, 2004 | 18.26 | 18.73 | 18.22 | 18.69 | 4,036,682 | +0.44(+2.41%) |
May 24, 2004 | 18.21 | 18.29 | 18.12 | 18.25 | 933,031 | +0.20(+1.12%) |
May 21, 2004 | 18.02 | 18.11 | 17.91 | 18.05 | 1,285,245 | +0.17(+0.97%) |
May 20, 2004 | 17.86 | 17.94 | 17.76 | 17.88 | 939,733 | +0.08(+0.48%) |
May 19, 2004 | 18.09 | 18.21 | 17.80 | 17.80 | 2,264,444 | -0.11(-0.62%) |
May 18, 2004 | 17.77 | 17.91 | 17.74 | 17.91 | 1,081,214 | +0.22(+1.24%) |
May 17, 2004 | 17.63 | 17.86 | 17.50 | 17.69 | 2,366,459 | -0.20(-1.10%) |
May 14, 2004 | 18.09 | 18.14 | 17.82 | 17.88 | 919,627 | -0.08(-0.47%) |
May 13, 2004 | 18.11 | 18.18 | 17.93 | 17.97 | 2,980,785 | -0.16(-0.89%) |
May 12, 2004 | 18.04 | 18.13 | 17.61 | 18.13 | 2,620,381 | +0.06(+0.36%) |
May 11, 2004 | 17.81 | 18.10 | 17.81 | 18.07 | 1,199,611 | +0.34(+1.90%) |
May 10, 2004 | 17.87 | 17.98 | 17.61 | 17.73 | 14,016,320 | -0.33(-1.81%) |
May 07, 2004 | 18.52 | 18.64 | 18.02 | 18.06 | 4,692,708 | -0.48(-2.59%) |
May 06, 2004 | 18.58 | 18.64 | 18.32 | 18.54 | 4,464,849 | -0.21(-1.14%) |
May 05, 2004 | 18.70 | 18.86 | 18.68 | 18.75 | 5,804,453 | +0.04(+0.21%) |
May 04, 2004 | 18.58 | 18.91 | 18.55 | 18.71 | 8,720,455 | +0.14(+0.73%) |
May 03, 2004 | 18.49 | 18.69 | 18.42 | 18.58 | 1,985,949 | +0.20(+1.07%) |
Apr 30, 2004 | 18.66 | 18.71 | 18.38 | 18.38 | 2,746,224 | -0.19(-1.01%) |
Apr 29, 2004 | 18.95 | 18.97 | 18.48 | 18.57 | 1,494,488 | -0.33(-1.74%) |
Apr 28, 2004 | 19.14 | 19.14 | 18.82 | 18.90 | 2,366,459 | -0.33(-1.73%) |
Apr 27, 2004 | 19.30 | 19.39 | 19.14 | 19.23 | 1,693,306 | +0.02(+0.12%) |
Apr 26, 2004 | 19.34 | 19.44 | 19.15 | 19.21 | 971,752 | -0.09(-0.46%) |
Apr 23, 2004 | 19.37 | 19.43 | 19.15 | 19.29 | 884,629 | -0.08(-0.40%) |
Apr 22, 2004 | 19.02 | 19.39 | 19.02 | 19.37 | 1,676,924 | +0.36(+1.87%) |
Apr 21, 2004 | 18.81 | 19.04 | 18.74 | 19.02 | 1,253,970 | +0.25(+1.31%) |
Apr 20, 2004 | 19.19 | 19.26 | 18.77 | 18.77 | 1,369,389 | -0.35(-1.81%) |
Apr 19, 2004 | 19.02 | 19.12 | 18.85 | 19.12 | 1,248,757 | +0.12(+0.62%) |
Apr 16, 2004 | 18.92 | 19.08 | 18.79 | 19.00 | 2,039,563 | +0.14(+0.73%) |
Apr 15, 2004 | 18.99 | 19.06 | 18.72 | 18.86 | 585,285 | -0.09(-0.46%) |
Apr 14, 2004 | 18.96 | 19.09 | 18.80 | 18.95 | 1,067,810 | -0.08(-0.42%) |
Apr 13, 2004 | 19.55 | 19.55 | 19.00 | 19.03 | 2,622,614 | -0.42(-2.15%) |
Apr 12, 2004 | 19.46 | 19.54 | 19.41 | 19.45 | 1,160,890 | +0.10(+0.50%) |
Apr 08, 2004 | 19.63 | 19.63 | 19.33 | 19.35 | 2,046,265 | -0.16(-0.83%) |
Apr 07, 2004 | 19.43 | 19.57 | 19.27 | 19.51 | 1,126,637 | +0.09(+0.46%) |
Apr 06, 2004 | 19.44 | 19.58 | 19.41 | 19.42 | 1,060,364 | -0.17(-0.88%) |
Apr 05, 2004 | 19.49 | 19.59 | 19.39 | 19.59 | 1,180,251 | +0.16(+0.80%) |
Apr 02, 2004 | 19.57 | 19.57 | 19.37 | 19.44 | 5,397,136 | +0.23(+1.19%) |
Apr 01, 2004 | 19.14 | 19.29 | 19.12 | 19.21 | 4,840,891 | +0.09(+0.46%) |
Mar 31, 2004 | 18.99 | 19.13 | 18.92 | 19.12 | 2,917,491 | +0.06(+0.30%) |
Mar 30, 2004 | 18.90 | 19.07 | 18.87 | 19.07 | 3,190,773 | +0.15(+0.77%) |
Mar 29, 2004 | 18.69 | 18.92 | 18.69 | 18.92 | 4,115,614 | +0.37(+1.98%) |
Mar 26, 2004 | 18.57 | 18.68 | 18.53 | 18.55 | 1,798,300 | +0.04(+0.23%) |
Mar 25, 2004 | 18.24 | 18.53 | 18.24 | 18.51 | 830,271 | +0.35(+1.90%) |
Mar 24, 2004 | 18.25 | 18.33 | 18.08 | 18.16 | 1,507,147 | -0.05(-0.29%) |
Mar 23, 2004 | 18.26 | 18.44 | 18.18 | 18.22 | 1,420,769 | +0.00(+0.01%) |
Mar 22, 2004 | 18.38 | 18.38 | 18.16 | 18.22 | 1,542,145 | -0.28(-1.50%) |
Mar 19, 2004 | 18.63 | 18.72 | 18.46 | 18.49 | 1,873,509 | -0.11(-0.58%) |
Mar 18, 2004 | 18.69 | 18.73 | 18.47 | 18.60 | 2,501,983 | -0.15(-0.79%) |
Mar 17, 2004 | 18.58 | 18.79 | 18.56 | 18.75 | 2,111,048 | +0.28(+1.53%) |
Mar 16, 2004 | 18.68 | 18.68 | 18.28 | 18.47 | 6,073,267 | +0.00(+0.00%) |
Mar 15, 2004 | 18.79 | 18.81 | 18.43 | 18.47 | 1,852,659 | -0.43(-2.27%) |
Mar 12, 2004 | 18.51 | 18.90 | 18.49 | 18.90 | 2,336,673 | +0.46(+2.51%) |
Mar 11, 2004 | 18.57 | 18.84 | 18.42 | 18.43 | 5,706,160 | -0.19(-1.04%) |
Mar 10, 2004 | 19.05 | 19.13 | 18.59 | 18.63 | 873,460 | -0.41(-2.16%) |
Mar 09, 2004 | 19.15 | 19.21 | 18.94 | 19.04 | 562,946 | -0.10(-0.52%) |
Mar 08, 2004 | 19.45 | 19.46 | 19.14 | 19.14 | 852,610 | -0.16(-0.84%) |
Mar 05, 2004 | 19.24 | 19.48 | 19.22 | 19.30 | 3,821,482 | -0.02(-0.12%) |
Mar 04, 2004 | 19.16 | 19.32 | 19.03 | 19.32 | 792,294 | +0.17(+0.86%) |
Mar 03, 2004 | 19.11 | 19.21 | 18.95 | 19.16 | 2,265,933 | +0.03(+0.18%) |
Mar 02, 2004 | 19.22 | 19.29 | 19.10 | 19.12 | 4,878,868 | -0.11(-0.59%) |