Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.99 | 16.04 | 15.95 | 16.01 | 3,450,055 | +0.01(+0.09%) |
May 27, 2004 | 15.98 | 16.08 | 15.86 | 15.99 | 6,379,612 | +0.02(+0.11%) |
May 26, 2004 | 15.96 | 16.06 | 15.93 | 15.98 | 5,512,677 | -0.07(-0.44%) |
May 25, 2004 | 15.74 | 16.11 | 15.70 | 16.05 | 7,004,547 | +0.30(+1.92%) |
May 24, 2004 | 15.62 | 15.76 | 15.62 | 15.74 | 5,014,357 | +0.20(+1.32%) |
May 21, 2004 | 15.46 | 15.55 | 15.43 | 15.54 | 3,834,673 | +0.15(+0.98%) |
May 20, 2004 | 15.27 | 15.44 | 15.22 | 15.39 | 4,132,823 | +0.13(+0.86%) |
May 19, 2004 | 15.35 | 15.55 | 15.23 | 15.26 | 3,173,523 | +0.03(+0.21%) |
May 18, 2004 | 15.09 | 15.29 | 15.09 | 15.22 | 2,943,032 | +0.11(+0.74%) |
May 17, 2004 | 15.14 | 15.14 | 14.90 | 15.11 | 2,364,140 | -0.14(-0.95%) |
May 14, 2004 | 15.30 | 15.37 | 15.00 | 15.26 | 3,254,096 | +0.22(+1.47%) |
May 13, 2004 | 15.10 | 15.23 | 15.02 | 15.04 | 3,221,811 | -0.21(-1.36%) |
May 12, 2004 | 15.00 | 15.25 | 14.80 | 15.24 | 4,701,328 | +0.22(+1.49%) |
May 11, 2004 | 14.95 | 15.07 | 14.87 | 15.02 | 5,519,134 | +0.09(+0.63%) |
May 10, 2004 | 15.25 | 15.25 | 14.81 | 14.92 | 4,793,131 | -0.39(-2.55%) |
May 07, 2004 | 15.41 | 15.62 | 15.21 | 15.31 | 6,036,263 | -0.18(-1.18%) |
May 06, 2004 | 15.57 | 15.59 | 15.38 | 15.50 | 2,065,148 | -0.11(-0.67%) |
May 05, 2004 | 15.54 | 15.67 | 15.46 | 15.60 | 2,457,346 | +0.01(+0.07%) |
May 04, 2004 | 15.53 | 15.76 | 15.45 | 15.59 | 2,852,633 | +0.00(+0.02%) |
May 03, 2004 | 15.46 | 15.59 | 15.39 | 15.59 | 3,274,590 | +0.23(+1.52%) |
Apr 30, 2004 | 15.37 | 15.51 | 15.28 | 15.35 | 3,758,311 | +0.00(+0.01%) |
Apr 29, 2004 | 15.34 | 15.50 | 15.26 | 15.35 | 3,122,708 | +0.02(+0.10%) |
Apr 28, 2004 | 15.65 | 15.65 | 15.26 | 15.34 | 2,986,828 | -0.36(-2.30%) |
Apr 27, 2004 | 15.64 | 15.89 | 15.61 | 15.70 | 5,075,279 | +0.20(+1.26%) |
Apr 26, 2004 | 15.58 | 15.80 | 15.47 | 15.50 | 3,787,509 | -0.19(-1.20%) |
Apr 23, 2004 | 15.84 | 15.84 | 15.46 | 15.69 | 4,943,610 | -0.23(-1.44%) |
Apr 22, 2004 | 15.24 | 15.92 | 15.24 | 15.92 | 8,865,314 | +0.69(+4.55%) |
Apr 21, 2004 | 14.90 | 15.24 | 14.84 | 15.23 | 6,943,907 | +0.33(+2.22%) |
Apr 20, 2004 | 15.12 | 15.12 | 14.89 | 14.90 | 5,622,167 | +0.08(+0.53%) |
Apr 19, 2004 | 14.79 | 14.92 | 14.79 | 14.82 | 3,592,953 | +0.00(+0.01%) |
Apr 16, 2004 | 14.71 | 14.84 | 14.63 | 14.82 | 3,760,557 | +0.20(+1.34%) |
Apr 15, 2004 | 14.42 | 14.62 | 14.42 | 14.62 | 4,210,870 | +0.26(+1.82%) |
Apr 14, 2004 | 14.24 | 14.42 | 14.22 | 14.36 | 3,508,730 | +0.12(+0.88%) |
Apr 13, 2004 | 14.43 | 14.43 | 14.17 | 14.23 | 2,442,748 | -0.19(-1.31%) |
Apr 12, 2004 | 14.46 | 14.52 | 14.40 | 14.42 | 1,346,445 | +0.06(+0.42%) |
Apr 08, 2004 | 14.35 | 14.49 | 14.33 | 14.36 | 2,498,616 | +0.04(+0.31%) |
Apr 07, 2004 | 14.47 | 14.48 | 14.27 | 14.32 | 2,277,390 | -0.21(-1.46%) |
Apr 06, 2004 | 14.35 | 14.54 | 14.35 | 14.53 | 2,770,095 | +0.06(+0.38%) |
Apr 05, 2004 | 14.22 | 14.47 | 14.16 | 14.47 | 3,398,398 | +0.29(+2.03%) |
Apr 02, 2004 | 14.16 | 14.21 | 14.05 | 14.19 | 3,032,028 | +0.14(+0.99%) |
Apr 01, 2004 | 14.06 | 14.15 | 13.98 | 14.05 | 2,376,212 | -0.06(-0.45%) |
Mar 31, 2004 | 14.07 | 14.14 | 13.96 | 14.11 | 3,117,374 | +0.07(+0.51%) |
Mar 30, 2004 | 13.91 | 14.06 | 13.89 | 14.04 | 3,502,273 | +0.13(+0.95%) |
Mar 29, 2004 | 13.85 | 13.98 | 13.80 | 13.91 | 1,880,138 | +0.16(+1.15%) |
Mar 26, 2004 | 13.75 | 13.87 | 13.65 | 13.75 | 2,382,107 | -0.02(-0.16%) |
Mar 25, 2004 | 13.48 | 13.80 | 13.39 | 13.77 | 3,360,498 | +0.35(+2.59%) |
Mar 24, 2004 | 13.38 | 13.49 | 13.27 | 13.42 | 2,775,709 | -0.02(-0.19%) |
Mar 23, 2004 | 13.57 | 13.61 | 13.40 | 13.45 | 3,523,891 | -0.05(-0.38%) |
Mar 22, 2004 | 13.67 | 13.73 | 13.41 | 13.50 | 3,196,824 | -0.24(-1.72%) |
Mar 19, 2004 | 13.79 | 13.88 | 13.71 | 13.74 | 2,447,520 | -0.11(-0.79%) |
Mar 18, 2004 | 13.78 | 13.91 | 13.71 | 13.85 | 2,473,349 | -0.06(-0.40%) |
Mar 17, 2004 | 13.73 | 13.96 | 13.73 | 13.90 | 3,462,408 | +0.20(+1.43%) |
Mar 16, 2004 | 13.71 | 13.86 | 13.57 | 13.70 | 5,812,791 | +0.14(+1.01%) |
Mar 15, 2004 | 13.60 | 13.65 | 13.30 | 13.57 | 6,637,615 | +0.09(+0.65%) |
Mar 12, 2004 | 13.32 | 13.49 | 13.32 | 13.48 | 5,199,086 | +0.40(+3.09%) |
Mar 11, 2004 | 13.01 | 13.32 | 12.99 | 13.08 | 6,144,630 | -0.24(-1.83%) |
Mar 10, 2004 | 13.61 | 13.63 | 13.29 | 13.32 | 3,119,901 | -0.29(-2.15%) |
Mar 09, 2004 | 13.77 | 13.79 | 13.51 | 13.61 | 4,808,853 | -0.14(-1.02%) |
Mar 08, 2004 | 13.94 | 13.98 | 13.75 | 13.75 | 3,236,409 | -0.27(-1.91%) |
Mar 05, 2004 | 14.03 | 14.21 | 13.95 | 14.02 | 2,795,361 | -0.01(-0.10%) |
Mar 04, 2004 | 14.11 | 14.12 | 13.92 | 14.03 | 2,215,346 | -0.07(-0.50%) |
Mar 03, 2004 | 14.09 | 14.18 | 14.01 | 14.11 | 1,845,045 | +0.01(+0.05%) |
Mar 02, 2004 | 14.19 | 14.25 | 14.03 | 14.10 | 2,113,436 | -0.13(-0.93%) |