Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.48 | 14.52 | 14.20 | 14.34 | 8,422,952 | -0.12(-0.82%) |
May 27, 2004 | 14.37 | 14.49 | 14.29 | 14.46 | 8,512,894 | +0.18(+1.24%) |
May 26, 2004 | 14.12 | 14.32 | 14.06 | 14.28 | 8,656,859 | +0.15(+1.03%) |
May 25, 2004 | 13.79 | 14.15 | 13.72 | 14.14 | 11,856,270 | +0.37(+2.70%) |
May 24, 2004 | 13.96 | 13.99 | 13.76 | 13.76 | 11,152,250 | -0.14(-1.00%) |
May 21, 2004 | 14.04 | 14.07 | 13.88 | 13.90 | 11,016,619 | -0.11(-0.77%) |
May 20, 2004 | 14.14 | 14.17 | 13.99 | 14.01 | 8,728,698 | -0.20(-1.40%) |
May 19, 2004 | 14.44 | 14.44 | 14.18 | 14.21 | 9,209,155 | -0.06(-0.39%) |
May 18, 2004 | 14.44 | 14.44 | 14.24 | 14.26 | 7,591,059 | -0.03(-0.22%) |
May 17, 2004 | 14.23 | 14.46 | 14.19 | 14.30 | 9,537,028 | -0.02(-0.17%) |
May 14, 2004 | 14.27 | 14.52 | 14.23 | 14.32 | 7,985,597 | +0.05(+0.37%) |
May 13, 2004 | 14.21 | 14.37 | 14.18 | 14.27 | 8,421,228 | -0.08(-0.53%) |
May 12, 2004 | 14.10 | 14.42 | 14.09 | 14.34 | 8,732,146 | +0.10(+0.71%) |
May 11, 2004 | 14.03 | 14.26 | 14.03 | 14.24 | 7,777,552 | +0.05(+0.34%) |
May 10, 2004 | 14.42 | 14.48 | 14.11 | 14.20 | 12,489,026 | -0.25(-1.71%) |
May 07, 2004 | 14.61 | 14.75 | 14.42 | 14.44 | 8,391,630 | -0.17(-1.17%) |
May 06, 2004 | 14.61 | 14.70 | 14.55 | 14.61 | 8,194,792 | +0.01(+0.05%) |
May 05, 2004 | 14.44 | 14.70 | 14.44 | 14.61 | 9,578,407 | +0.07(+0.45%) |
May 04, 2004 | 14.73 | 14.73 | 14.46 | 14.54 | 11,811,156 | -0.19(-1.28%) |
May 03, 2004 | 14.40 | 14.79 | 14.33 | 14.73 | 18,165,726 | +0.39(+2.76%) |
Apr 30, 2004 | 14.46 | 14.53 | 14.33 | 14.33 | 12,321,009 | -0.12(-0.86%) |
Apr 29, 2004 | 14.38 | 14.54 | 14.36 | 14.46 | 12,854,809 | +0.08(+0.57%) |
Apr 28, 2004 | 14.39 | 14.43 | 14.28 | 14.37 | 14,443,001 | -0.09(-0.61%) |
Apr 27, 2004 | 14.33 | 14.53 | 14.26 | 14.46 | 13,536,033 | +0.14(+0.95%) |
Apr 26, 2004 | 14.34 | 14.35 | 14.26 | 14.33 | 10,767,522 | +0.03(+0.23%) |
Apr 23, 2004 | 14.33 | 14.43 | 14.25 | 14.29 | 11,542,730 | -0.11(-0.79%) |
Apr 22, 2004 | 13.96 | 14.41 | 13.87 | 14.41 | 15,438,731 | +0.37(+2.62%) |
Apr 21, 2004 | 14.02 | 14.21 | 13.96 | 14.04 | 17,763,432 | -0.04(-0.26%) |
Apr 20, 2004 | 14.41 | 14.42 | 14.08 | 14.08 | 12,585,452 | -0.32(-2.19%) |
Apr 19, 2004 | 14.27 | 14.39 | 14.08 | 14.39 | 15,088,291 | +0.02(+0.16%) |
Apr 16, 2004 | 14.33 | 14.46 | 14.16 | 14.37 | 20,358,106 | +0.05(+0.36%) |
Apr 15, 2004 | 13.63 | 14.37 | 13.60 | 14.32 | 32,030,752 | +0.65(+4.79%) |
Apr 14, 2004 | 13.04 | 13.67 | 13.02 | 13.66 | 23,229,814 | +0.56(+4.25%) |
Apr 13, 2004 | 13.33 | 13.43 | 13.11 | 13.11 | 23,938,372 | -0.31(-2.31%) |
Apr 12, 2004 | 13.43 | 13.56 | 13.28 | 13.41 | 27,264,946 | -0.36(-2.65%) |
Apr 08, 2004 | 14.10 | 14.15 | 13.73 | 13.78 | 20,856,584 | -0.14(-1.01%) |
Apr 07, 2004 | 14.07 | 14.11 | 13.91 | 13.92 | 18,926,858 | -0.14(-1.02%) |
Apr 06, 2004 | 13.95 | 14.08 | 13.90 | 14.06 | 11,299,172 | +0.10(+0.70%) |
Apr 05, 2004 | 13.81 | 13.98 | 13.78 | 13.96 | 16,952,904 | +0.17(+1.23%) |
Apr 02, 2004 | 13.82 | 13.83 | 13.69 | 13.80 | 14,914,760 | +0.17(+1.24%) |
Apr 01, 2004 | 13.43 | 13.72 | 13.41 | 13.63 | 14,449,758 | +0.24(+1.82%) |
Mar 31, 2004 | 13.36 | 13.48 | 13.28 | 13.38 | 13,483,513 | +0.05(+0.34%) |
Mar 30, 2004 | 13.25 | 13.36 | 13.19 | 13.34 | 12,151,778 | +0.13(+0.96%) |
Mar 29, 2004 | 13.15 | 13.25 | 13.06 | 13.21 | 14,815,555 | +0.14(+1.07%) |
Mar 26, 2004 | 12.89 | 13.15 | 12.89 | 13.07 | 11,640,706 | +0.11(+0.83%) |
Mar 25, 2004 | 12.83 | 13.07 | 12.82 | 12.96 | 14,193,608 | +0.15(+1.17%) |
Mar 24, 2004 | 13.01 | 13.11 | 12.79 | 12.81 | 15,105,798 | -0.22(-1.72%) |
Mar 23, 2004 | 12.96 | 13.12 | 12.96 | 13.04 | 13,369,259 | +0.14(+1.09%) |
Mar 22, 2004 | 13.02 | 13.10 | 12.84 | 12.90 | 12,941,421 | -0.20(-1.49%) |
Mar 19, 2004 | 13.09 | 13.23 | 13.05 | 13.09 | 16,160,805 | +0.04(+0.30%) |
Mar 18, 2004 | 13.15 | 13.23 | 12.96 | 13.05 | 27,741,620 | -0.18(-1.33%) |
Mar 17, 2004 | 13.54 | 13.56 | 13.02 | 13.23 | 27,993,162 | -0.30(-2.24%) |
Mar 16, 2004 | 13.48 | 13.62 | 13.42 | 13.53 | 14,785,456 | +0.28(+2.11%) |
Mar 15, 2004 | 13.41 | 13.49 | 13.24 | 13.25 | 12,072,537 | -0.24(-1.79%) |
Mar 12, 2004 | 13.54 | 13.55 | 13.38 | 13.49 | 13,986,906 | -0.03(-0.19%) |
Mar 11, 2004 | 13.50 | 13.63 | 13.40 | 13.52 | 19,290,198 | +0.02(+0.17%) |
Mar 10, 2004 | 13.77 | 13.78 | 13.46 | 13.50 | 19,772,400 | -0.31(-2.24%) |
Mar 09, 2004 | 14.00 | 14.11 | 13.74 | 13.80 | 12,944,799 | -0.24(-1.74%) |
Mar 08, 2004 | 14.19 | 14.21 | 14.02 | 14.05 | 11,601,085 | -0.14(-0.99%) |
Mar 05, 2004 | 14.15 | 14.29 | 14.11 | 14.19 | 14,880,668 | -0.02(-0.11%) |
Mar 04, 2004 | 14.23 | 14.29 | 14.13 | 14.21 | 8,610,824 | -0.10(-0.68%) |
Mar 03, 2004 | 14.20 | 14.32 | 14.09 | 14.30 | 10,500,930 | +0.10(+0.73%) |
Mar 02, 2004 | 14.06 | 14.26 | 14.05 | 14.20 | 12,137,342 | +0.07(+0.48%) |