Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.10 | 19.18 | 19.01 | 19.07 | 2,133,745 | -0.36(-1.85%) |
May 27, 2004 | 19.25 | 19.43 | 19.23 | 19.43 | 2,029,595 | +0.15(+0.77%) |
May 26, 2004 | 19.19 | 19.32 | 19.05 | 19.29 | 1,381,326 | +0.08(+0.40%) |
May 25, 2004 | 18.95 | 19.21 | 18.93 | 19.21 | 2,157,780 | +0.42(+2.22%) |
May 24, 2004 | 18.82 | 18.87 | 18.75 | 18.79 | 1,806,384 | -0.05(-0.26%) |
May 21, 2004 | 18.93 | 18.94 | 18.79 | 18.84 | 1,526,647 | -0.11(-0.59%) |
May 20, 2004 | 19.01 | 19.04 | 18.87 | 18.95 | 2,028,259 | -0.13(-0.68%) |
May 19, 2004 | 19.21 | 19.32 | 19.07 | 19.08 | 2,415,930 | +0.03(+0.16%) |
May 18, 2004 | 19.10 | 19.18 | 18.99 | 19.05 | 2,148,655 | +0.22(+1.17%) |
May 17, 2004 | 18.86 | 18.90 | 18.78 | 18.83 | 1,825,745 | -0.02(-0.10%) |
May 14, 2004 | 18.75 | 18.98 | 18.74 | 18.85 | 2,119,502 | +0.11(+0.60%) |
May 13, 2004 | 18.77 | 18.81 | 18.69 | 18.74 | 1,611,658 | -0.16(-0.83%) |
May 12, 2004 | 18.91 | 18.99 | 18.72 | 18.90 | 3,433,398 | +0.09(+0.48%) |
May 11, 2004 | 18.74 | 18.87 | 18.72 | 18.81 | 2,543,892 | -0.18(-0.95%) |
May 10, 2004 | 19.17 | 19.19 | 18.90 | 18.99 | 3,147,207 | -0.36(-1.88%) |
May 07, 2004 | 19.20 | 19.47 | 19.19 | 19.35 | 2,219,869 | -0.10(-0.51%) |
May 06, 2004 | 19.36 | 19.49 | 19.30 | 19.45 | 3,007,450 | -0.10(-0.51%) |
May 05, 2004 | 19.32 | 19.62 | 19.29 | 19.55 | 3,121,615 | +0.35(+1.83%) |
May 04, 2004 | 19.13 | 19.28 | 19.08 | 19.20 | 2,501,387 | +0.21(+1.09%) |
May 03, 2004 | 18.87 | 19.09 | 18.82 | 18.99 | 1,744,739 | +0.12(+0.62%) |
Apr 30, 2004 | 19.18 | 19.18 | 18.80 | 18.87 | 3,247,574 | +0.25(+1.33%) |
Apr 29, 2004 | 18.47 | 18.94 | 18.47 | 18.63 | 4,179,141 | +0.34(+1.84%) |
Apr 28, 2004 | 18.29 | 18.30 | 18.16 | 18.29 | 3,334,144 | -0.39(-2.07%) |
Apr 27, 2004 | 18.63 | 18.77 | 18.54 | 18.68 | 2,623,118 | -0.05(-0.29%) |
Apr 26, 2004 | 18.79 | 18.79 | 18.68 | 18.73 | 2,778,676 | -0.19(-1.00%) |
Apr 23, 2004 | 18.76 | 18.97 | 18.74 | 18.92 | 9,187,256 | -0.27(-1.41%) |
Apr 22, 2004 | 18.87 | 19.19 | 18.81 | 19.19 | 2,792,473 | +0.23(+1.21%) |
Apr 21, 2004 | 18.94 | 19.08 | 18.88 | 18.96 | 2,880,823 | +0.29(+1.54%) |
Apr 20, 2004 | 18.83 | 18.90 | 18.60 | 18.67 | 2,086,121 | -0.35(-1.82%) |
Apr 19, 2004 | 18.97 | 19.10 | 18.90 | 19.02 | 3,422,716 | -0.12(-0.61%) |
Apr 16, 2004 | 19.02 | 19.21 | 18.96 | 19.13 | 3,969,282 | -0.04(-0.19%) |
Apr 15, 2004 | 18.63 | 19.25 | 18.60 | 19.17 | 6,833,860 | +0.96(+5.28%) |
Apr 14, 2004 | 18.00 | 18.27 | 17.98 | 18.21 | 2,451,759 | -0.00(-0.02%) |
Apr 13, 2004 | 18.23 | 18.30 | 18.18 | 18.21 | 2,034,491 | -0.21(-1.15%) |
Apr 12, 2004 | 18.39 | 18.43 | 18.22 | 18.42 | 1,408,254 | +0.03(+0.17%) |
Apr 08, 2004 | 18.49 | 18.50 | 18.29 | 18.39 | 2,132,855 | -0.28(-1.52%) |
Apr 07, 2004 | 18.57 | 18.85 | 18.56 | 18.68 | 5,472,117 | +0.41(+2.24%) |
Apr 06, 2004 | 18.31 | 18.33 | 18.19 | 18.27 | 4,457,988 | +0.45(+2.52%) |
Apr 05, 2004 | 17.73 | 17.82 | 17.65 | 17.82 | 4,035,378 | +0.09(+0.53%) |
Apr 02, 2004 | 17.74 | 17.84 | 17.68 | 17.72 | 5,251,800 | -0.25(-1.40%) |
Apr 01, 2004 | 18.01 | 18.07 | 17.96 | 17.97 | 3,415,149 | +0.02(+0.12%) |
Mar 31, 2004 | 17.81 | 18.02 | 17.80 | 17.95 | 2,793,586 | +0.01(+0.05%) |
Mar 30, 2004 | 17.89 | 17.96 | 17.86 | 17.94 | 2,899,739 | -0.02(-0.12%) |
Mar 29, 2004 | 17.79 | 17.99 | 17.78 | 17.96 | 3,209,742 | +0.08(+0.45%) |
Mar 26, 2004 | 17.82 | 17.94 | 17.79 | 17.88 | 2,584,173 | +0.19(+1.07%) |
Mar 25, 2004 | 17.61 | 17.75 | 17.58 | 17.70 | 3,799,704 | -0.19(-1.08%) |
Mar 24, 2004 | 17.75 | 17.96 | 17.75 | 17.89 | 4,904,855 | -0.08(-0.42%) |
Mar 23, 2004 | 17.91 | 17.97 | 17.86 | 17.96 | 4,255,251 | +0.11(+0.63%) |
Mar 22, 2004 | 17.92 | 17.96 | 17.83 | 17.85 | 2,947,141 | +0.04(+0.23%) |
Mar 19, 2004 | 17.78 | 17.97 | 17.75 | 17.81 | 4,528,979 | +0.00(+0.03%) |
Mar 18, 2004 | 17.82 | 17.87 | 17.76 | 17.81 | 2,465,335 | +0.04(+0.23%) |
Mar 17, 2004 | 17.65 | 17.79 | 17.62 | 17.77 | 4,960,713 | -0.24(-1.35%) |
Mar 16, 2004 | 18.01 | 18.06 | 17.94 | 18.01 | 3,551,346 | +0.02(+0.10%) |
Mar 15, 2004 | 17.99 | 18.13 | 17.91 | 17.99 | 4,237,002 | +0.02(+0.10%) |
Mar 12, 2004 | 17.85 | 18.00 | 17.73 | 17.97 | 3,965,722 | +0.23(+1.29%) |
Mar 11, 2004 | 17.97 | 18.01 | 17.74 | 17.74 | 4,490,924 | -0.44(-2.42%) |
Mar 10, 2004 | 18.23 | 18.31 | 18.14 | 18.19 | 5,219,753 | -0.23(-1.27%) |
Mar 09, 2004 | 18.46 | 18.59 | 18.37 | 18.42 | 6,577,935 | -0.43(-2.27%) |
Mar 08, 2004 | 18.89 | 18.92 | 18.79 | 18.85 | 3,128,291 | -0.12(-0.62%) |
Mar 05, 2004 | 18.87 | 19.04 | 18.85 | 18.96 | 2,825,410 | +0.07(+0.36%) |
Mar 04, 2004 | 18.68 | 18.99 | 18.67 | 18.90 | 5,653,490 | +0.04(+0.24%) |
Mar 03, 2004 | 18.69 | 18.86 | 18.57 | 18.85 | 4,563,251 | -0.06(-0.31%) |
Mar 02, 2004 | 18.93 | 18.99 | 18.85 | 18.91 | 5,437,846 | -0.22(-1.13%) |