Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.82 | 15.96 | 15.81 | 15.92 | 13,439,322 | +0.10(+0.63%) |
May 27, 2004 | 15.90 | 15.92 | 15.68 | 15.82 | 18,350,200 | -0.06(-0.40%) |
May 26, 2004 | 15.73 | 15.88 | 15.73 | 15.88 | 18,804,712 | +0.10(+0.61%) |
May 25, 2004 | 15.56 | 15.79 | 15.52 | 15.79 | 17,288,190 | +0.17(+1.09%) |
May 24, 2004 | 15.67 | 15.68 | 15.60 | 15.62 | 11,013,252 | +0.02(+0.10%) |
May 21, 2004 | 15.61 | 15.68 | 15.57 | 15.60 | 12,642,554 | +0.03(+0.18%) |
May 20, 2004 | 15.49 | 15.63 | 15.46 | 15.57 | 13,932,211 | +0.13(+0.83%) |
May 19, 2004 | 15.55 | 15.66 | 15.44 | 15.45 | 17,037,046 | -0.04(-0.25%) |
May 18, 2004 | 15.37 | 15.49 | 15.36 | 15.48 | 13,883,392 | +0.19(+1.23%) |
May 17, 2004 | 15.18 | 15.48 | 15.18 | 15.30 | 16,289,620 | -0.06(-0.41%) |
May 14, 2004 | 15.39 | 15.48 | 15.27 | 15.36 | 14,098,247 | +0.00(+0.02%) |
May 13, 2004 | 15.31 | 15.55 | 15.31 | 15.36 | 18,832,384 | -0.03(-0.20%) |
May 12, 2004 | 15.14 | 15.39 | 15.02 | 15.39 | 24,488,862 | +0.37(+2.44%) |
May 11, 2004 | 14.94 | 15.03 | 14.83 | 15.02 | 16,092,778 | +0.10(+0.65%) |
May 10, 2004 | 14.96 | 14.98 | 14.75 | 14.92 | 21,173,348 | -0.12(-0.80%) |
May 07, 2004 | 15.25 | 15.37 | 14.99 | 15.04 | 19,099,454 | -0.30(-1.94%) |
May 06, 2004 | 15.50 | 15.56 | 15.23 | 15.34 | 19,404,116 | -0.28(-1.80%) |
May 05, 2004 | 15.55 | 15.64 | 15.55 | 15.62 | 12,712,258 | +0.01(+0.06%) |
May 04, 2004 | 15.50 | 15.69 | 15.47 | 15.61 | 14,742,032 | +0.10(+0.67%) |
May 03, 2004 | 15.37 | 15.55 | 15.37 | 15.51 | 11,577,673 | +0.09(+0.61%) |
Apr 30, 2004 | 15.45 | 15.50 | 15.35 | 15.42 | 13,765,652 | -0.03(-0.20%) |
Apr 29, 2004 | 15.54 | 15.65 | 15.33 | 15.45 | 17,946,856 | -0.05(-0.31%) |
Apr 28, 2004 | 15.59 | 15.62 | 15.49 | 15.49 | 12,536,562 | -0.17(-1.09%) |
Apr 27, 2004 | 15.59 | 15.70 | 15.57 | 15.66 | 13,841,360 | +0.11(+0.74%) |
Apr 26, 2004 | 15.60 | 15.64 | 15.54 | 15.55 | 11,787,569 | -0.05(-0.32%) |
Apr 23, 2004 | 15.60 | 15.61 | 15.50 | 15.60 | 11,705,856 | +0.01(+0.07%) |
Apr 22, 2004 | 15.45 | 15.67 | 15.38 | 15.59 | 16,633,964 | +0.16(+1.00%) |
Apr 21, 2004 | 15.36 | 15.49 | 15.27 | 15.43 | 15,454,476 | +0.10(+0.62%) |
Apr 20, 2004 | 15.54 | 15.64 | 15.34 | 15.34 | 15,880,271 | -0.21(-1.33%) |
Apr 19, 2004 | 15.47 | 15.62 | 15.40 | 15.54 | 13,942,653 | +0.07(+0.47%) |
Apr 16, 2004 | 15.41 | 15.51 | 15.35 | 15.47 | 18,397,974 | +0.10(+0.62%) |
Apr 15, 2004 | 15.41 | 15.44 | 15.23 | 15.38 | 18,788,004 | +0.04(+0.24%) |
Apr 14, 2004 | 15.18 | 15.49 | 15.15 | 15.34 | 30,847,602 | -0.08(-0.51%) |
Apr 13, 2004 | 15.70 | 15.70 | 15.37 | 15.42 | 22,015,018 | -0.28(-1.79%) |
Apr 12, 2004 | 15.56 | 15.70 | 15.56 | 15.70 | 13,190,266 | +0.18(+1.14%) |
Apr 08, 2004 | 15.69 | 15.70 | 15.47 | 15.52 | 10,723,471 | -0.08(-0.49%) |
Apr 07, 2004 | 15.69 | 15.70 | 15.60 | 15.60 | 14,597,663 | -0.11(-0.67%) |
Apr 06, 2004 | 15.54 | 15.71 | 15.54 | 15.71 | 18,907,310 | +0.14(+0.92%) |
Apr 05, 2004 | 15.42 | 15.57 | 15.31 | 15.56 | 19,828,084 | +0.14(+0.92%) |
Apr 02, 2004 | 15.70 | 15.74 | 15.36 | 15.42 | 29,840,676 | -0.18(-1.18%) |
Apr 01, 2004 | 15.60 | 15.70 | 15.56 | 15.60 | 16,914,608 | +0.09(+0.60%) |
Mar 31, 2004 | 15.66 | 15.68 | 15.50 | 15.51 | 22,760,356 | -0.15(-0.97%) |
Mar 30, 2004 | 15.52 | 15.70 | 15.51 | 15.66 | 14,833,143 | +0.14(+0.90%) |
Mar 29, 2004 | 15.48 | 15.58 | 15.44 | 15.52 | 15,778,456 | +0.18(+1.17%) |
Mar 26, 2004 | 15.25 | 15.40 | 15.23 | 15.34 | 18,676,530 | +0.07(+0.45%) |
Mar 25, 2004 | 15.06 | 15.30 | 15.03 | 15.27 | 17,638,278 | +0.27(+1.83%) |
Mar 24, 2004 | 15.05 | 15.11 | 14.94 | 15.00 | 19,355,036 | -0.04(-0.28%) |
Mar 23, 2004 | 15.21 | 15.21 | 15.03 | 15.04 | 20,615,452 | -0.04(-0.25%) |
Mar 22, 2004 | 15.22 | 15.23 | 15.03 | 15.08 | 19,360,778 | -0.21(-1.40%) |
Mar 19, 2004 | 15.42 | 15.42 | 15.29 | 15.29 | 25,843,784 | -0.04(-0.29%) |
Mar 18, 2004 | 15.29 | 15.39 | 15.24 | 15.34 | 15,477,449 | -0.07(-0.46%) |
Mar 17, 2004 | 15.45 | 15.51 | 15.35 | 15.41 | 14,603,929 | +0.07(+0.42%) |
Mar 16, 2004 | 15.35 | 15.37 | 15.25 | 15.34 | 18,007,162 | +0.14(+0.91%) |
Mar 15, 2004 | 15.33 | 15.39 | 15.16 | 15.21 | 14,171,606 | -0.18(-1.16%) |
Mar 12, 2004 | 15.29 | 15.41 | 15.25 | 15.38 | 14,168,474 | +0.15(+0.97%) |
Mar 11, 2004 | 15.32 | 15.49 | 15.18 | 15.24 | 20,855,370 | -0.08(-0.55%) |
Mar 10, 2004 | 15.66 | 15.66 | 15.29 | 15.32 | 15,733,553 | -0.34(-2.18%) |
Mar 09, 2004 | 15.72 | 15.77 | 15.62 | 15.66 | 13,217,678 | -0.13(-0.81%) |
Mar 08, 2004 | 15.78 | 15.87 | 15.75 | 15.79 | 10,885,592 | -0.06(-0.36%) |
Mar 05, 2004 | 15.66 | 15.90 | 15.63 | 15.85 | 15,629,650 | +0.12(+0.76%) |
Mar 04, 2004 | 15.78 | 15.81 | 15.71 | 15.73 | 11,129,165 | -0.10(-0.61%) |
Mar 03, 2004 | 15.69 | 15.83 | 15.65 | 15.82 | 15,029,724 | +0.02(+0.15%) |
Mar 02, 2004 | 15.74 | 15.85 | 15.71 | 15.80 | 19,126,344 | +0.07(+0.45%) |