Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.20 | 15.20 | 14.98 | 15.00 | 8,682,352 | -0.18(-1.18%) |
May 27, 2004 | 15.42 | 15.48 | 15.18 | 15.18 | 8,716,820 | -0.13(-0.82%) |
May 26, 2004 | 15.25 | 15.44 | 15.17 | 15.31 | 8,880,952 | +0.06(+0.37%) |
May 25, 2004 | 14.61 | 15.32 | 14.59 | 15.25 | 9,789,775 | +0.60(+4.12%) |
May 24, 2004 | 14.61 | 14.78 | 14.47 | 14.65 | 5,039,089 | +0.09(+0.62%) |
May 21, 2004 | 14.54 | 14.67 | 14.37 | 14.55 | 5,616,599 | +0.01(+0.10%) |
May 20, 2004 | 14.59 | 14.76 | 14.51 | 14.54 | 5,217,289 | -0.02(-0.14%) |
May 19, 2004 | 14.76 | 14.98 | 14.56 | 14.56 | 6,058,818 | -0.08(-0.56%) |
May 18, 2004 | 14.33 | 14.76 | 14.33 | 14.64 | 9,743,583 | +0.45(+3.19%) |
May 17, 2004 | 14.36 | 14.42 | 13.94 | 14.19 | 11,290,176 | -0.37(-2.52%) |
May 14, 2004 | 14.63 | 14.80 | 14.50 | 14.56 | 8,843,202 | -0.15(-1.04%) |
May 13, 2004 | 14.75 | 14.97 | 14.45 | 14.71 | 6,822,032 | -0.07(-0.48%) |
May 12, 2004 | 14.76 | 14.78 | 14.38 | 14.78 | 11,331,678 | -0.04(-0.25%) |
May 11, 2004 | 14.83 | 14.84 | 14.75 | 14.82 | 8,945,667 | +0.36(+2.50%) |
May 10, 2004 | 14.60 | 14.64 | 14.34 | 14.46 | 10,202,684 | -0.36(-2.40%) |
May 07, 2004 | 15.11 | 15.32 | 14.80 | 14.81 | 7,027,901 | -0.37(-2.43%) |
May 06, 2004 | 15.31 | 15.41 | 15.11 | 15.18 | 7,816,673 | -0.26(-1.68%) |
May 05, 2004 | 15.24 | 15.49 | 15.22 | 15.44 | 6,399,744 | +0.20(+1.34%) |
May 04, 2004 | 15.32 | 15.35 | 15.02 | 15.24 | 10,057,779 | -0.09(-0.61%) |
May 03, 2004 | 15.42 | 15.63 | 15.24 | 15.33 | 6,689,320 | -0.09(-0.61%) |
Apr 30, 2004 | 15.40 | 15.58 | 15.08 | 15.42 | 9,949,452 | +0.02(+0.13%) |
Apr 29, 2004 | 15.60 | 15.74 | 15.27 | 15.40 | 8,875,325 | -0.13(-0.84%) |
Apr 28, 2004 | 15.78 | 15.81 | 15.41 | 15.54 | 7,829,569 | -0.31(-1.97%) |
Apr 27, 2004 | 15.63 | 15.99 | 15.58 | 15.85 | 9,708,178 | +0.27(+1.73%) |
Apr 26, 2004 | 15.75 | 15.81 | 15.52 | 15.58 | 6,125,643 | -0.20(-1.28%) |
Apr 23, 2004 | 15.59 | 15.85 | 15.56 | 15.78 | 7,908,118 | +0.16(+1.00%) |
Apr 22, 2004 | 15.14 | 15.62 | 15.14 | 15.62 | 9,416,023 | +0.43(+2.83%) |
Apr 21, 2004 | 15.01 | 15.27 | 14.96 | 15.19 | 6,432,805 | +0.18(+1.21%) |
Apr 20, 2004 | 15.18 | 15.38 | 15.01 | 15.01 | 6,925,435 | -0.06(-0.38%) |
Apr 19, 2004 | 14.93 | 15.15 | 14.85 | 15.07 | 6,364,338 | +0.00(+0.00%) |
Apr 16, 2004 | 14.86 | 15.12 | 14.53 | 15.07 | 10,076,537 | +0.38(+2.61%) |
Apr 15, 2004 | 14.62 | 14.78 | 14.61 | 14.69 | 5,947,208 | +0.01(+0.10%) |
Apr 14, 2004 | 14.49 | 14.71 | 14.30 | 14.67 | 7,127,552 | +0.14(+1.00%) |
Apr 13, 2004 | 14.90 | 14.97 | 14.51 | 14.53 | 9,252,594 | -0.38(-2.54%) |
Apr 12, 2004 | 14.94 | 15.00 | 14.84 | 14.90 | 4,141,052 | -0.01(-0.08%) |
Apr 08, 2004 | 15.17 | 15.17 | 14.82 | 14.92 | 6,808,198 | -0.03(-0.17%) |
Apr 07, 2004 | 15.19 | 15.19 | 14.88 | 14.94 | 9,504,419 | -0.26(-1.72%) |
Apr 06, 2004 | 15.32 | 15.44 | 15.17 | 15.20 | 7,225,797 | -0.18(-1.16%) |
Apr 05, 2004 | 15.30 | 15.39 | 15.20 | 15.38 | 9,266,662 | +0.05(+0.33%) |
Apr 02, 2004 | 15.15 | 15.39 | 14.86 | 15.33 | 16,985,090 | +0.46(+3.10%) |
Apr 01, 2004 | 14.71 | 14.93 | 14.63 | 14.87 | 12,783,075 | +0.17(+1.12%) |
Mar 31, 2004 | 14.60 | 14.90 | 14.50 | 14.71 | 34,353,780 | +0.94(+6.86%) |
Mar 30, 2004 | 13.78 | 13.86 | 13.65 | 13.76 | 8,580,825 | +0.03(+0.23%) |
Mar 29, 2004 | 13.93 | 13.97 | 13.67 | 13.73 | 7,111,608 | +0.03(+0.21%) |
Mar 26, 2004 | 13.95 | 14.03 | 13.65 | 13.70 | 8,430,996 | -0.10(-0.70%) |
Mar 25, 2004 | 13.32 | 13.88 | 13.30 | 13.80 | 13,211,460 | +0.59(+4.50%) |
Mar 24, 2004 | 13.23 | 13.33 | 13.09 | 13.20 | 8,540,495 | +0.24(+1.82%) |
Mar 23, 2004 | 13.22 | 13.29 | 12.89 | 12.97 | 9,120,350 | -0.08(-0.63%) |
Mar 22, 2004 | 13.36 | 13.36 | 12.84 | 13.05 | 10,039,021 | -0.38(-2.82%) |
Mar 19, 2004 | 13.58 | 13.63 | 13.39 | 13.43 | 8,426,072 | -0.14(-1.03%) |
Mar 18, 2004 | 13.65 | 13.79 | 13.39 | 13.57 | 8,148,219 | -0.14(-1.06%) |
Mar 17, 2004 | 13.57 | 13.85 | 13.56 | 13.71 | 5,893,748 | +0.21(+1.58%) |
Mar 16, 2004 | 13.68 | 13.73 | 13.39 | 13.50 | 7,665,202 | +0.00(+0.00%) |
Mar 15, 2004 | 13.95 | 13.95 | 13.50 | 13.50 | 8,244,588 | -0.52(-3.69%) |
Mar 12, 2004 | 13.58 | 14.02 | 13.55 | 14.02 | 10,380,885 | +0.58(+4.34%) |
Mar 11, 2004 | 13.79 | 13.90 | 13.43 | 13.43 | 16,233,600 | -0.36(-2.58%) |
Mar 10, 2004 | 14.42 | 14.43 | 13.79 | 13.79 | 19,648,016 | -0.61(-4.23%) |
Mar 09, 2004 | 14.64 | 14.64 | 14.36 | 14.40 | 7,588,294 | -0.24(-1.63%) |
Mar 08, 2004 | 15.04 | 15.14 | 14.61 | 14.64 | 7,659,809 | -0.43(-2.87%) |
Mar 05, 2004 | 15.07 | 15.18 | 14.82 | 15.07 | 11,552,084 | +0.12(+0.82%) |
Mar 04, 2004 | 15.25 | 15.27 | 14.91 | 14.95 | 10,915,721 | -0.49(-3.20%) |
Mar 03, 2004 | 15.32 | 15.53 | 15.30 | 15.44 | 6,350,973 | +0.07(+0.44%) |
Mar 02, 2004 | 15.41 | 15.54 | 15.17 | 15.37 | 6,647,583 | -0.03(-0.22%) |