Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.21 | 15.21 | 14.99 | 15.01 | 8,675,285 | -0.18(-1.18%) |
May 27, 2004 | 15.44 | 15.50 | 15.19 | 15.19 | 8,709,725 | -0.13(-0.82%) |
May 26, 2004 | 15.26 | 15.45 | 15.18 | 15.32 | 8,873,723 | +0.06(+0.37%) |
May 25, 2004 | 14.63 | 15.33 | 14.60 | 15.26 | 9,781,806 | +0.60(+4.12%) |
May 24, 2004 | 14.62 | 14.79 | 14.48 | 14.66 | 5,034,987 | +0.09(+0.63%) |
May 21, 2004 | 14.55 | 14.68 | 14.38 | 14.57 | 5,612,028 | +0.01(+0.10%) |
May 20, 2004 | 14.60 | 14.77 | 14.53 | 14.55 | 5,213,043 | -0.02(-0.14%) |
May 19, 2004 | 14.77 | 14.99 | 14.57 | 14.57 | 6,053,886 | -0.08(-0.56%) |
May 18, 2004 | 14.34 | 14.78 | 14.34 | 14.65 | 9,735,652 | +0.45(+3.19%) |
May 17, 2004 | 14.37 | 14.43 | 13.95 | 14.20 | 11,280,986 | -0.37(-2.52%) |
May 14, 2004 | 14.64 | 14.81 | 14.52 | 14.57 | 8,836,003 | -0.15(-1.04%) |
May 13, 2004 | 14.76 | 14.98 | 14.46 | 14.72 | 6,816,479 | -0.07(-0.48%) |
May 12, 2004 | 14.77 | 14.80 | 14.40 | 14.79 | 11,322,455 | -0.04(-0.25%) |
May 11, 2004 | 14.84 | 14.85 | 14.76 | 14.83 | 8,938,385 | +0.36(+2.50%) |
May 10, 2004 | 14.61 | 14.65 | 14.35 | 14.47 | 10,194,379 | -0.36(-2.40%) |
May 07, 2004 | 15.12 | 15.33 | 14.82 | 14.83 | 7,022,180 | -0.37(-2.43%) |
May 06, 2004 | 15.32 | 15.42 | 15.12 | 15.20 | 7,810,310 | -0.26(-1.68%) |
May 05, 2004 | 15.25 | 15.51 | 15.23 | 15.45 | 6,394,535 | +0.20(+1.34%) |
May 04, 2004 | 15.33 | 15.37 | 15.04 | 15.25 | 10,049,592 | -0.09(-0.61%) |
May 03, 2004 | 15.44 | 15.65 | 15.26 | 15.34 | 6,683,875 | -0.09(-0.61%) |
Apr 30, 2004 | 15.42 | 15.59 | 15.10 | 15.44 | 9,941,353 | +0.02(+0.13%) |
Apr 29, 2004 | 15.61 | 15.75 | 15.29 | 15.42 | 8,868,100 | -0.13(-0.84%) |
Apr 28, 2004 | 15.79 | 15.82 | 15.42 | 15.55 | 7,823,195 | -0.31(-1.97%) |
Apr 27, 2004 | 15.64 | 16.01 | 15.59 | 15.86 | 9,700,275 | +0.27(+1.73%) |
Apr 26, 2004 | 15.76 | 15.82 | 15.54 | 15.59 | 6,120,657 | -0.20(-1.28%) |
Apr 23, 2004 | 15.60 | 15.86 | 15.58 | 15.79 | 7,901,680 | +0.16(+1.00%) |
Apr 22, 2004 | 15.16 | 15.64 | 15.15 | 15.64 | 9,408,358 | +0.43(+2.83%) |
Apr 21, 2004 | 15.02 | 15.29 | 14.97 | 15.21 | 6,427,568 | +0.18(+1.21%) |
Apr 20, 2004 | 15.20 | 15.39 | 15.02 | 15.02 | 6,919,798 | -0.06(-0.38%) |
Apr 19, 2004 | 14.94 | 15.17 | 14.86 | 15.08 | 6,359,158 | +0.00(+0.00%) |
Apr 16, 2004 | 14.88 | 15.13 | 14.54 | 15.08 | 10,068,335 | +0.38(+2.61%) |
Apr 15, 2004 | 14.63 | 14.79 | 14.62 | 14.70 | 5,942,367 | +0.01(+0.10%) |
Apr 14, 2004 | 14.50 | 14.73 | 14.31 | 14.68 | 7,121,751 | +0.15(+1.00%) |
Apr 13, 2004 | 14.92 | 14.98 | 14.52 | 14.54 | 9,245,062 | -0.38(-2.54%) |
Apr 12, 2004 | 14.95 | 15.01 | 14.85 | 14.92 | 4,137,681 | -0.01(-0.08%) |
Apr 08, 2004 | 15.18 | 15.18 | 14.83 | 14.93 | 6,802,656 | -0.03(-0.17%) |
Apr 07, 2004 | 15.20 | 15.20 | 14.89 | 14.95 | 9,496,683 | -0.26(-1.72%) |
Apr 06, 2004 | 15.33 | 15.45 | 15.19 | 15.22 | 7,219,915 | -0.18(-1.16%) |
Apr 05, 2004 | 15.31 | 15.40 | 15.21 | 15.39 | 9,259,120 | +0.05(+0.33%) |
Apr 02, 2004 | 15.17 | 15.40 | 14.87 | 15.34 | 16,971,264 | +0.46(+3.10%) |
Apr 01, 2004 | 14.72 | 14.94 | 14.65 | 14.88 | 12,772,670 | +0.17(+1.12%) |
Mar 31, 2004 | 14.61 | 14.92 | 14.51 | 14.72 | 34,325,816 | +0.94(+6.86%) |
Mar 30, 2004 | 13.79 | 13.87 | 13.66 | 13.77 | 8,573,840 | +0.03(+0.23%) |
Mar 29, 2004 | 13.94 | 13.99 | 13.68 | 13.74 | 7,105,819 | +0.03(+0.21%) |
Mar 26, 2004 | 13.96 | 14.04 | 13.66 | 13.71 | 8,424,133 | -0.10(-0.70%) |
Mar 25, 2004 | 13.33 | 13.89 | 13.31 | 13.81 | 13,200,706 | +0.59(+4.50%) |
Mar 24, 2004 | 13.24 | 13.35 | 13.10 | 13.21 | 8,533,543 | +0.24(+1.82%) |
Mar 23, 2004 | 13.23 | 13.30 | 12.90 | 12.98 | 9,112,927 | -0.08(-0.63%) |
Mar 22, 2004 | 13.37 | 13.37 | 12.85 | 13.06 | 10,030,849 | -0.38(-2.82%) |
Mar 19, 2004 | 13.59 | 13.64 | 13.41 | 13.44 | 8,419,213 | -0.14(-1.03%) |
Mar 18, 2004 | 13.66 | 13.80 | 13.41 | 13.58 | 8,141,587 | -0.15(-1.06%) |
Mar 17, 2004 | 13.58 | 13.86 | 13.57 | 13.72 | 5,888,951 | +0.21(+1.58%) |
Mar 16, 2004 | 13.69 | 13.74 | 13.40 | 13.51 | 7,658,963 | +0.00(+0.00%) |
Mar 15, 2004 | 13.96 | 13.96 | 13.51 | 13.51 | 8,237,877 | -0.52(-3.69%) |
Mar 12, 2004 | 13.59 | 14.03 | 13.56 | 14.03 | 10,372,435 | +0.58(+4.34%) |
Mar 11, 2004 | 13.80 | 13.91 | 13.45 | 13.45 | 16,220,386 | -0.36(-2.58%) |
Mar 10, 2004 | 14.43 | 14.44 | 13.80 | 13.80 | 19,632,022 | -0.61(-4.23%) |
Mar 09, 2004 | 14.65 | 14.65 | 14.37 | 14.41 | 7,582,118 | -0.24(-1.63%) |
Mar 08, 2004 | 15.05 | 15.15 | 14.62 | 14.65 | 7,653,574 | -0.43(-2.87%) |
Mar 05, 2004 | 15.08 | 15.19 | 14.83 | 15.08 | 11,542,681 | +0.12(+0.82%) |
Mar 04, 2004 | 15.27 | 15.29 | 14.93 | 14.96 | 10,906,836 | -0.50(-3.20%) |
Mar 03, 2004 | 15.34 | 15.54 | 15.31 | 15.45 | 6,345,804 | +0.07(+0.44%) |
Mar 02, 2004 | 15.42 | 15.56 | 15.19 | 15.39 | 6,642,172 | -0.03(-0.22%) |