Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.90 | 14.94 | 14.61 | 14.76 | 8,185,056 | -0.12(-0.82%) |
May 27, 2004 | 14.79 | 14.91 | 14.70 | 14.88 | 8,272,458 | +0.18(+1.24%) |
May 26, 2004 | 14.53 | 14.73 | 14.47 | 14.70 | 8,412,357 | +0.15(+1.03%) |
May 25, 2004 | 14.20 | 14.56 | 14.12 | 14.55 | 11,521,405 | +0.38(+2.71%) |
May 24, 2004 | 14.37 | 14.40 | 14.16 | 14.16 | 10,837,269 | -0.14(-1.00%) |
May 21, 2004 | 14.45 | 14.48 | 14.29 | 14.31 | 10,705,468 | -0.11(-0.77%) |
May 20, 2004 | 14.55 | 14.59 | 14.39 | 14.42 | 8,482,166 | -0.20(-1.40%) |
May 19, 2004 | 14.86 | 14.86 | 14.60 | 14.62 | 8,949,054 | -0.06(-0.39%) |
May 18, 2004 | 14.85 | 14.86 | 14.65 | 14.68 | 7,376,659 | -0.03(-0.22%) |
May 17, 2004 | 14.65 | 14.88 | 14.60 | 14.71 | 9,267,666 | -0.03(-0.17%) |
May 14, 2004 | 14.68 | 14.94 | 14.64 | 14.74 | 7,760,054 | +0.05(+0.37%) |
May 13, 2004 | 14.62 | 14.79 | 14.59 | 14.68 | 8,183,380 | -0.08(-0.53%) |
May 12, 2004 | 14.51 | 14.84 | 14.50 | 14.76 | 8,485,517 | +0.10(+0.71%) |
May 11, 2004 | 14.44 | 14.67 | 14.44 | 14.66 | 7,557,885 | +0.05(+0.34%) |
May 10, 2004 | 14.84 | 14.90 | 14.53 | 14.61 | 12,136,289 | -0.25(-1.71%) |
May 07, 2004 | 15.04 | 15.18 | 14.84 | 14.86 | 8,154,619 | -0.18(-1.17%) |
May 06, 2004 | 15.03 | 15.12 | 14.97 | 15.04 | 7,963,340 | +0.01(+0.05%) |
May 05, 2004 | 14.86 | 15.13 | 14.86 | 15.03 | 9,307,876 | +0.07(+0.45%) |
May 04, 2004 | 15.16 | 15.16 | 14.88 | 14.96 | 11,477,564 | -0.19(-1.28%) |
May 03, 2004 | 14.82 | 15.22 | 14.74 | 15.16 | 17,652,658 | +0.41(+2.76%) |
Apr 30, 2004 | 14.88 | 14.95 | 14.75 | 14.75 | 11,973,016 | -0.13(-0.86%) |
Apr 29, 2004 | 14.80 | 14.97 | 14.77 | 14.88 | 12,491,740 | +0.08(+0.57%) |
Apr 28, 2004 | 14.81 | 14.85 | 14.70 | 14.79 | 14,035,076 | -0.09(-0.61%) |
Apr 27, 2004 | 14.74 | 14.96 | 14.68 | 14.88 | 13,153,724 | +0.14(+0.95%) |
Apr 26, 2004 | 14.76 | 14.77 | 14.68 | 14.74 | 10,463,406 | +0.03(+0.23%) |
Apr 23, 2004 | 14.74 | 14.85 | 14.67 | 14.71 | 11,216,719 | -0.12(-0.79%) |
Apr 22, 2004 | 14.36 | 14.83 | 14.28 | 14.83 | 15,002,683 | +0.38(+2.62%) |
Apr 21, 2004 | 14.43 | 14.62 | 14.37 | 14.45 | 17,261,726 | -0.04(-0.25%) |
Apr 20, 2004 | 14.83 | 14.84 | 14.48 | 14.48 | 12,229,990 | -0.32(-2.19%) |
Apr 19, 2004 | 14.68 | 14.81 | 14.49 | 14.81 | 14,662,140 | +0.02(+0.16%) |
Apr 16, 2004 | 14.74 | 14.88 | 14.57 | 14.79 | 19,783,114 | +0.05(+0.36%) |
Apr 15, 2004 | 14.02 | 14.79 | 14.00 | 14.73 | 31,126,082 | +0.67(+4.79%) |
Apr 14, 2004 | 13.42 | 14.07 | 13.40 | 14.06 | 22,573,714 | +0.57(+4.25%) |
Apr 13, 2004 | 13.72 | 13.82 | 13.49 | 13.49 | 23,262,262 | -0.32(-2.31%) |
Apr 12, 2004 | 13.82 | 13.95 | 13.67 | 13.80 | 26,494,880 | -0.38(-2.65%) |
Apr 08, 2004 | 14.51 | 14.56 | 14.13 | 14.18 | 20,267,514 | -0.14(-1.01%) |
Apr 07, 2004 | 14.48 | 14.52 | 14.31 | 14.32 | 18,392,292 | -0.15(-1.02%) |
Apr 06, 2004 | 14.36 | 14.49 | 14.30 | 14.47 | 10,980,040 | +0.10(+0.70%) |
Apr 05, 2004 | 14.22 | 14.39 | 14.18 | 14.37 | 16,474,090 | +0.17(+1.23%) |
Apr 02, 2004 | 14.22 | 14.24 | 14.09 | 14.20 | 14,493,510 | +0.17(+1.24%) |
Apr 01, 2004 | 13.82 | 14.12 | 13.80 | 14.02 | 14,041,642 | +0.25(+1.82%) |
Mar 31, 2004 | 13.75 | 13.87 | 13.67 | 13.77 | 13,102,687 | +0.05(+0.34%) |
Mar 30, 2004 | 13.64 | 13.75 | 13.57 | 13.72 | 11,808,565 | +0.13(+0.96%) |
Mar 29, 2004 | 13.54 | 13.64 | 13.44 | 13.59 | 14,397,107 | +0.14(+1.07%) |
Mar 26, 2004 | 13.27 | 13.53 | 13.27 | 13.45 | 11,311,928 | +0.11(+0.83%) |
Mar 25, 2004 | 13.20 | 13.45 | 13.19 | 13.34 | 13,792,726 | +0.15(+1.17%) |
Mar 24, 2004 | 13.39 | 13.49 | 13.16 | 13.18 | 14,679,152 | -0.23(-1.72%) |
Mar 23, 2004 | 13.34 | 13.50 | 13.34 | 13.42 | 12,991,660 | +0.14(+1.09%) |
Mar 22, 2004 | 13.40 | 13.48 | 13.22 | 13.27 | 12,575,905 | -0.20(-1.49%) |
Mar 19, 2004 | 13.47 | 13.61 | 13.43 | 13.47 | 15,704,362 | +0.04(+0.30%) |
Mar 18, 2004 | 13.53 | 13.62 | 13.34 | 13.43 | 26,958,090 | -0.18(-1.33%) |
Mar 17, 2004 | 13.94 | 13.96 | 13.40 | 13.61 | 27,202,528 | -0.31(-2.24%) |
Mar 16, 2004 | 13.87 | 14.02 | 13.81 | 13.92 | 14,367,858 | +0.29(+2.11%) |
Mar 15, 2004 | 13.80 | 13.88 | 13.62 | 13.64 | 11,731,562 | -0.25(-1.79%) |
Mar 12, 2004 | 13.94 | 13.95 | 13.77 | 13.88 | 13,591,863 | -0.03(-0.19%) |
Mar 11, 2004 | 13.89 | 14.03 | 13.79 | 13.91 | 18,745,370 | +0.02(+0.17%) |
Mar 10, 2004 | 14.17 | 14.18 | 13.85 | 13.89 | 19,213,952 | -0.32(-2.24%) |
Mar 09, 2004 | 14.41 | 14.52 | 14.14 | 14.21 | 12,579,188 | -0.25(-1.74%) |
Mar 08, 2004 | 14.60 | 14.62 | 14.43 | 14.46 | 11,273,426 | -0.14(-0.99%) |
Mar 05, 2004 | 14.56 | 14.71 | 14.52 | 14.60 | 14,460,381 | -0.02(-0.11%) |
Mar 04, 2004 | 14.64 | 14.70 | 14.54 | 14.62 | 8,367,621 | -0.10(-0.68%) |
Mar 03, 2004 | 14.62 | 14.74 | 14.50 | 14.72 | 10,204,343 | +0.11(+0.73%) |
Mar 02, 2004 | 14.47 | 14.67 | 14.46 | 14.61 | 11,794,537 | +0.07(+0.48%) |