Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.93 | 17.01 | 16.87 | 16.98 | 2,303,598 | -0.02(-0.09%) |
May 27, 2004 | 16.84 | 17.00 | 16.84 | 17.00 | 4,481,627 | +0.33(+1.96%) |
May 26, 2004 | 16.78 | 16.83 | 16.61 | 16.67 | 4,407,862 | -0.16(-0.97%) |
May 25, 2004 | 16.63 | 16.87 | 16.55 | 16.84 | 1,583,688 | +0.20(+1.22%) |
May 24, 2004 | 16.67 | 16.86 | 16.56 | 16.63 | 1,383,228 | +0.04(+0.22%) |
May 21, 2004 | 16.65 | 16.73 | 16.50 | 16.60 | 1,973,909 | +0.04(+0.25%) |
May 20, 2004 | 16.62 | 16.62 | 16.43 | 16.56 | 2,646,801 | -0.09(-0.53%) |
May 19, 2004 | 16.84 | 16.92 | 16.64 | 16.64 | 2,847,260 | -0.14(-0.83%) |
May 18, 2004 | 16.78 | 16.86 | 16.76 | 16.78 | 3,157,523 | +0.02(+0.13%) |
May 17, 2004 | 16.71 | 16.84 | 16.62 | 16.76 | 2,937,636 | -0.14(-0.85%) |
May 14, 2004 | 16.63 | 16.93 | 16.52 | 16.91 | 4,202,053 | +0.28(+1.68%) |
May 13, 2004 | 16.41 | 16.66 | 16.31 | 16.63 | 2,376,236 | +0.16(+0.98%) |
May 12, 2004 | 16.18 | 16.49 | 16.09 | 16.46 | 2,090,468 | +0.21(+1.27%) |
May 11, 2004 | 16.37 | 16.39 | 16.21 | 16.26 | 2,063,159 | -0.13(-0.81%) |
May 10, 2004 | 16.51 | 16.52 | 16.28 | 16.39 | 2,136,360 | -0.20(-1.22%) |
May 07, 2004 | 16.59 | 16.81 | 16.53 | 16.59 | 2,179,718 | -0.08(-0.46%) |
May 06, 2004 | 16.71 | 16.84 | 16.60 | 16.67 | 1,522,874 | -0.05(-0.32%) |
May 05, 2004 | 16.71 | 16.75 | 16.60 | 16.72 | 2,316,830 | -0.08(-0.49%) |
May 04, 2004 | 16.76 | 16.90 | 16.67 | 16.81 | 2,627,937 | +0.08(+0.46%) |
May 03, 2004 | 16.62 | 16.90 | 16.56 | 16.73 | 2,678,897 | +0.10(+0.62%) |
Apr 30, 2004 | 16.70 | 16.72 | 16.52 | 16.63 | 2,328,655 | -0.05(-0.32%) |
Apr 29, 2004 | 16.46 | 16.70 | 16.41 | 16.68 | 2,698,042 | +0.17(+1.04%) |
Apr 28, 2004 | 16.92 | 16.95 | 16.48 | 16.51 | 2,254,327 | -0.36(-2.16%) |
Apr 27, 2004 | 16.79 | 16.98 | 16.76 | 16.87 | 2,187,038 | +0.12(+0.74%) |
Apr 26, 2004 | 16.83 | 16.87 | 16.64 | 16.75 | 1,143,915 | -0.09(-0.54%) |
Apr 23, 2004 | 16.82 | 16.86 | 16.62 | 16.84 | 1,660,550 | +0.10(+0.63%) |
Apr 22, 2004 | 16.43 | 16.87 | 16.38 | 16.73 | 2,308,947 | +0.40(+2.46%) |
Apr 21, 2004 | 16.31 | 16.58 | 16.22 | 16.33 | 2,954,247 | +0.17(+1.06%) |
Apr 20, 2004 | 16.12 | 16.25 | 16.03 | 16.16 | 2,255,454 | -0.01(-0.07%) |
Apr 19, 2004 | 16.37 | 16.42 | 16.13 | 16.17 | 1,739,382 | -0.23(-1.41%) |
Apr 16, 2004 | 16.46 | 16.46 | 16.29 | 16.40 | 1,454,459 | +0.05(+0.31%) |
Apr 15, 2004 | 16.50 | 16.57 | 16.17 | 16.35 | 1,797,099 | -0.12(-0.70%) |
Apr 14, 2004 | 16.41 | 16.57 | 16.34 | 16.47 | 2,422,410 | +0.05(+0.31%) |
Apr 13, 2004 | 16.64 | 16.67 | 16.38 | 16.41 | 2,188,728 | -0.18(-1.07%) |
Apr 12, 2004 | 16.42 | 16.65 | 16.41 | 16.59 | 999,764 | +0.18(+1.08%) |
Apr 08, 2004 | 16.63 | 16.65 | 16.35 | 16.41 | 1,531,884 | -0.10(-0.61%) |
Apr 07, 2004 | 16.49 | 16.60 | 16.41 | 16.52 | 1,867,767 | -0.03(-0.18%) |
Apr 06, 2004 | 16.28 | 16.56 | 16.20 | 16.55 | 3,017,032 | +0.20(+1.25%) |
Apr 05, 2004 | 16.07 | 16.34 | 16.07 | 16.34 | 1,401,247 | +0.26(+1.63%) |
Apr 02, 2004 | 15.98 | 16.16 | 15.95 | 16.08 | 1,513,302 | +0.13(+0.79%) |
Apr 01, 2004 | 15.95 | 16.13 | 15.88 | 15.95 | 2,483,505 | +0.09(+0.56%) |
Mar 31, 2004 | 15.60 | 15.92 | 15.48 | 15.86 | 2,828,960 | +0.28(+1.77%) |
Mar 30, 2004 | 15.74 | 15.74 | 15.46 | 15.59 | 4,034,253 | +0.09(+0.55%) |
Mar 29, 2004 | 15.54 | 15.67 | 15.49 | 15.50 | 1,688,141 | -0.04(-0.23%) |
Mar 26, 2004 | 15.59 | 15.61 | 15.49 | 15.54 | 2,087,090 | -0.04(-0.28%) |
Mar 25, 2004 | 15.60 | 15.69 | 15.57 | 15.58 | 2,386,372 | +0.08(+0.49%) |
Mar 24, 2004 | 15.31 | 15.66 | 15.31 | 15.51 | 4,853,548 | +0.22(+1.42%) |
Mar 23, 2004 | 15.47 | 15.54 | 15.26 | 15.29 | 2,392,847 | -0.13(-0.86%) |
Mar 22, 2004 | 15.32 | 15.45 | 15.09 | 15.42 | 2,962,412 | +0.10(+0.66%) |
Mar 19, 2004 | 15.58 | 15.60 | 15.32 | 15.32 | 2,618,365 | -0.32(-2.02%) |
Mar 18, 2004 | 15.42 | 15.67 | 15.41 | 15.64 | 3,444,135 | +0.20(+1.28%) |
Mar 17, 2004 | 15.47 | 15.55 | 15.38 | 15.44 | 2,461,544 | +0.00(+0.01%) |
Mar 16, 2004 | 15.45 | 15.49 | 15.22 | 15.44 | 2,680,023 | -0.01(-0.07%) |
Mar 15, 2004 | 15.61 | 15.74 | 15.42 | 15.45 | 2,594,433 | -0.16(-1.04%) |
Mar 12, 2004 | 15.36 | 15.63 | 15.30 | 15.61 | 1,522,311 | +0.28(+1.82%) |
Mar 11, 2004 | 15.38 | 15.68 | 15.30 | 15.33 | 2,331,471 | -0.17(-1.11%) |
Mar 10, 2004 | 15.81 | 15.89 | 15.46 | 15.51 | 2,978,179 | -0.32(-2.04%) |
Mar 09, 2004 | 15.93 | 15.98 | 15.79 | 15.83 | 2,615,831 | -0.12(-0.72%) |
Mar 08, 2004 | 16.04 | 16.16 | 15.90 | 15.94 | 2,084,556 | -0.16(-0.99%) |
Mar 05, 2004 | 16.04 | 16.17 | 15.93 | 16.10 | 2,233,775 | -0.02(-0.14%) |
Mar 04, 2004 | 16.21 | 16.32 | 16.08 | 16.13 | 2,101,167 | -0.15(-0.92%) |
Mar 03, 2004 | 16.28 | 16.30 | 16.14 | 16.28 | 2,289,239 | -0.01(-0.03%) |
Mar 02, 2004 | 16.32 | 16.37 | 16.25 | 16.28 | 3,181,454 | +0.00(+0.02%) |