Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.54 | 15.78 | 15.44 | 15.74 | 2,378,815 | +0.39(+2.52%) |
May 27, 2004 | 15.31 | 15.50 | 15.22 | 15.35 | 1,035,454 | +0.03(+0.22%) |
May 26, 2004 | 15.44 | 15.57 | 15.00 | 15.32 | 939,617 | -0.03(-0.22%) |
May 25, 2004 | 14.94 | 15.48 | 14.78 | 15.35 | 1,567,429 | +0.41(+2.72%) |
May 24, 2004 | 14.84 | 14.96 | 14.64 | 14.94 | 1,347,260 | +0.36(+2.47%) |
May 21, 2004 | 14.20 | 14.65 | 14.17 | 14.58 | 2,582,786 | +0.51(+3.60%) |
May 20, 2004 | 14.14 | 14.50 | 13.94 | 14.08 | 2,509,147 | -0.06(-0.42%) |
May 19, 2004 | 14.11 | 14.88 | 13.99 | 14.14 | 6,066,496 | -0.27(-1.85%) |
May 18, 2004 | 14.00 | 14.40 | 13.90 | 14.40 | 3,010,076 | +0.35(+2.47%) |
May 17, 2004 | 14.40 | 14.40 | 13.74 | 14.06 | 1,926,629 | -0.40(-2.77%) |
May 14, 2004 | 14.27 | 14.54 | 14.09 | 14.46 | 2,116,052 | +0.21(+1.50%) |
May 13, 2004 | 14.12 | 14.34 | 14.00 | 14.24 | 1,260,422 | +0.00(+0.00%) |
May 12, 2004 | 14.59 | 14.59 | 13.40 | 14.24 | 4,355,837 | -0.28(-1.93%) |
May 11, 2004 | 14.64 | 14.92 | 14.34 | 14.52 | 1,678,713 | -0.06(-0.41%) |
May 10, 2004 | 14.64 | 15.20 | 14.40 | 14.58 | 2,431,758 | -0.39(-2.58%) |
May 07, 2004 | 15.07 | 15.34 | 14.84 | 14.97 | 2,047,062 | -0.34(-2.22%) |
May 06, 2004 | 14.59 | 15.34 | 14.00 | 15.31 | 6,338,108 | -0.53(-3.37%) |
May 05, 2004 | 16.03 | 16.14 | 15.84 | 15.84 | 1,140,439 | -0.19(-1.16%) |
May 04, 2004 | 16.07 | 16.32 | 15.88 | 16.03 | 1,543,432 | +0.13(+0.80%) |
May 03, 2004 | 16.04 | 16.24 | 15.42 | 15.90 | 1,648,718 | -0.10(-0.63%) |
Apr 30, 2004 | 16.20 | 16.34 | 15.90 | 16.00 | 2,003,418 | +0.00(+0.00%) |
Apr 29, 2004 | 16.54 | 16.54 | 15.21 | 16.00 | 4,048,980 | -0.53(-3.23%) |
Apr 28, 2004 | 17.30 | 17.37 | 16.42 | 16.54 | 2,143,498 | -0.89(-5.13%) |
Apr 27, 2004 | 17.44 | 17.78 | 17.30 | 17.43 | 815,135 | +0.09(+0.50%) |
Apr 26, 2004 | 17.80 | 18.00 | 17.34 | 17.34 | 908,122 | -0.46(-2.58%) |
Apr 23, 2004 | 17.44 | 17.80 | 17.32 | 17.80 | 963,164 | +0.50(+2.89%) |
Apr 22, 2004 | 17.10 | 17.67 | 17.06 | 17.30 | 4,462,022 | +0.57(+3.39%) |
Apr 21, 2004 | 17.40 | 17.44 | 16.72 | 16.74 | 2,611,432 | -0.59(-3.42%) |
Apr 20, 2004 | 17.40 | 17.70 | 17.26 | 17.33 | 1,270,921 | +0.06(+0.35%) |
Apr 19, 2004 | 17.57 | 17.57 | 17.10 | 17.27 | 1,297,167 | -0.23(-1.30%) |
Apr 16, 2004 | 17.86 | 17.90 | 17.47 | 17.50 | 1,205,980 | -0.49(-2.74%) |
Apr 15, 2004 | 17.57 | 18.14 | 17.57 | 17.99 | 1,371,707 | +0.51(+2.94%) |
Apr 14, 2004 | 17.57 | 17.67 | 17.30 | 17.48 | 1,414,001 | -0.13(-0.72%) |
Apr 13, 2004 | 17.67 | 18.40 | 17.34 | 17.60 | 3,339,730 | +0.69(+4.06%) |
Apr 12, 2004 | 16.90 | 17.20 | 16.86 | 16.92 | 1,037,254 | +0.02(+0.12%) |
Apr 08, 2004 | 17.47 | 17.48 | 16.67 | 16.90 | 847,080 | -0.36(-2.09%) |
Apr 07, 2004 | 17.42 | 17.50 | 17.07 | 17.26 | 1,961,574 | -0.13(-0.73%) |
Apr 06, 2004 | 17.38 | 17.50 | 17.24 | 17.38 | 1,050,002 | -0.06(-0.34%) |
Apr 05, 2004 | 17.47 | 17.51 | 17.28 | 17.44 | 1,396,903 | +0.11(+0.62%) |
Apr 02, 2004 | 17.14 | 17.44 | 17.08 | 17.34 | 1,289,668 | +0.51(+3.05%) |
Apr 01, 2004 | 17.20 | 17.20 | 16.65 | 16.82 | 1,408,751 | -0.38(-2.21%) |
Mar 31, 2004 | 17.04 | 17.32 | 16.80 | 17.20 | 1,635,519 | +0.21(+1.22%) |
Mar 30, 2004 | 16.84 | 17.16 | 16.67 | 17.00 | 1,068,299 | +0.06(+0.35%) |
Mar 29, 2004 | 16.74 | 16.98 | 16.68 | 16.94 | 1,816,994 | +0.40(+2.42%) |
Mar 26, 2004 | 16.27 | 16.69 | 16.12 | 16.54 | 2,248,933 | +0.27(+1.68%) |
Mar 25, 2004 | 15.63 | 17.17 | 15.63 | 16.26 | 3,789,517 | +0.63(+4.05%) |
Mar 24, 2004 | 15.53 | 15.84 | 15.40 | 15.63 | 1,517,486 | +0.17(+1.08%) |
Mar 23, 2004 | 15.36 | 15.74 | 15.36 | 15.46 | 1,395,103 | +0.43(+2.84%) |
Mar 22, 2004 | 15.36 | 15.37 | 14.50 | 15.04 | 2,890,843 | -0.33(-2.13%) |
Mar 19, 2004 | 15.47 | 15.69 | 15.27 | 15.36 | 1,629,520 | -0.08(-0.52%) |
Mar 18, 2004 | 15.52 | 15.67 | 15.24 | 15.44 | 1,897,233 | -0.26(-1.66%) |
Mar 17, 2004 | 15.50 | 15.83 | 15.50 | 15.70 | 2,202,740 | +0.20(+1.29%) |
Mar 16, 2004 | 15.37 | 15.91 | 15.37 | 15.50 | 3,736,724 | +0.23(+1.53%) |
Mar 15, 2004 | 16.17 | 16.20 | 15.15 | 15.27 | 3,986,889 | -0.83(-5.18%) |
Mar 12, 2004 | 16.18 | 16.34 | 15.80 | 16.10 | 2,746,563 | +0.06(+0.37%) |
Mar 11, 2004 | 16.67 | 16.77 | 16.04 | 16.04 | 1,792,097 | -0.56(-3.37%) |
Mar 10, 2004 | 17.06 | 17.11 | 16.54 | 16.60 | 1,323,413 | -0.35(-2.08%) |
Mar 09, 2004 | 17.60 | 17.64 | 16.77 | 16.96 | 2,270,080 | -0.25(-1.43%) |
Mar 08, 2004 | 17.28 | 17.46 | 17.18 | 17.20 | 1,241,975 | +0.03(+0.16%) |
Mar 05, 2004 | 17.44 | 17.46 | 17.06 | 17.18 | 2,711,618 | -0.35(-1.98%) |
Mar 04, 2004 | 17.82 | 17.82 | 17.40 | 17.52 | 1,350,110 | -0.07(-0.38%) |
Mar 03, 2004 | 17.17 | 17.70 | 17.15 | 17.59 | 3,320,233 | -0.36(-2.01%) |
Mar 02, 2004 | 18.14 | 18.29 | 17.48 | 17.95 | 1,391,354 | -0.05(-0.30%) |