Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.74 | 14.74 | 14.53 | 14.55 | 8,951,190 | -0.17(-1.18%) |
May 27, 2004 | 14.96 | 15.02 | 14.72 | 14.72 | 8,986,725 | -0.12(-0.82%) |
May 26, 2004 | 14.79 | 14.97 | 14.71 | 14.85 | 9,155,939 | +0.06(+0.37%) |
May 25, 2004 | 14.18 | 14.86 | 14.15 | 14.79 | 10,092,902 | +0.58(+4.12%) |
May 24, 2004 | 14.17 | 14.34 | 14.03 | 14.21 | 5,195,118 | +0.09(+0.63%) |
May 21, 2004 | 14.11 | 14.23 | 13.94 | 14.12 | 5,790,510 | +0.01(+0.10%) |
May 20, 2004 | 14.15 | 14.31 | 14.08 | 14.10 | 5,378,836 | -0.02(-0.14%) |
May 19, 2004 | 14.31 | 14.53 | 14.12 | 14.12 | 6,246,421 | -0.08(-0.56%) |
May 18, 2004 | 13.90 | 14.32 | 13.90 | 14.20 | 10,045,280 | +0.44(+3.19%) |
May 17, 2004 | 13.93 | 13.98 | 13.52 | 13.76 | 11,639,762 | -0.36(-2.52%) |
May 14, 2004 | 14.19 | 14.35 | 14.07 | 14.12 | 9,117,020 | -0.15(-1.04%) |
May 13, 2004 | 14.31 | 14.52 | 14.02 | 14.27 | 7,033,267 | -0.07(-0.48%) |
May 12, 2004 | 14.31 | 14.34 | 13.95 | 14.34 | 11,682,549 | -0.04(-0.25%) |
May 11, 2004 | 14.38 | 14.40 | 14.30 | 14.37 | 9,222,658 | +0.35(+2.50%) |
May 10, 2004 | 14.16 | 14.20 | 13.90 | 14.02 | 10,518,597 | -0.34(-2.40%) |
May 07, 2004 | 14.65 | 14.86 | 14.36 | 14.37 | 7,245,510 | -0.36(-2.43%) |
May 06, 2004 | 14.85 | 14.95 | 14.66 | 14.73 | 8,058,705 | -0.25(-1.68%) |
May 05, 2004 | 14.78 | 15.03 | 14.76 | 14.98 | 6,597,903 | +0.20(+1.34%) |
May 04, 2004 | 14.86 | 14.89 | 14.57 | 14.78 | 10,369,205 | -0.09(-0.61%) |
May 03, 2004 | 14.96 | 15.17 | 14.78 | 14.87 | 6,896,445 | -0.09(-0.61%) |
Apr 30, 2004 | 14.94 | 15.11 | 14.63 | 14.96 | 10,257,523 | +0.02(+0.13%) |
Apr 29, 2004 | 15.13 | 15.26 | 14.82 | 14.94 | 9,150,137 | -0.13(-0.84%) |
Apr 28, 2004 | 15.31 | 15.33 | 14.95 | 15.07 | 8,072,001 | -0.30(-1.97%) |
Apr 27, 2004 | 15.16 | 15.51 | 15.11 | 15.37 | 10,008,778 | +0.26(+1.73%) |
Apr 26, 2004 | 15.28 | 15.33 | 15.06 | 15.11 | 6,315,316 | -0.20(-1.28%) |
Apr 23, 2004 | 15.12 | 15.38 | 15.10 | 15.31 | 8,152,982 | +0.15(+1.00%) |
Apr 22, 2004 | 14.69 | 15.15 | 14.69 | 15.15 | 9,707,577 | +0.42(+2.83%) |
Apr 21, 2004 | 14.56 | 14.82 | 14.51 | 14.74 | 6,631,988 | +0.18(+1.21%) |
Apr 20, 2004 | 14.73 | 14.92 | 14.56 | 14.56 | 7,139,872 | -0.06(-0.38%) |
Apr 19, 2004 | 14.48 | 14.70 | 14.40 | 14.62 | 6,561,401 | +0.00(+0.00%) |
Apr 16, 2004 | 14.42 | 14.67 | 14.09 | 14.62 | 10,388,543 | +0.37(+2.61%) |
Apr 15, 2004 | 14.18 | 14.34 | 14.17 | 14.24 | 6,131,356 | +0.01(+0.10%) |
Apr 14, 2004 | 14.05 | 14.27 | 13.87 | 14.23 | 7,348,247 | +0.14(+1.00%) |
Apr 13, 2004 | 14.46 | 14.52 | 14.07 | 14.09 | 9,539,088 | -0.37(-2.54%) |
Apr 12, 2004 | 14.49 | 14.55 | 14.40 | 14.46 | 4,269,274 | -0.01(-0.08%) |
Apr 08, 2004 | 14.71 | 14.71 | 14.37 | 14.47 | 7,019,005 | -0.02(-0.17%) |
Apr 07, 2004 | 14.74 | 14.74 | 14.43 | 14.49 | 9,798,711 | -0.25(-1.72%) |
Apr 06, 2004 | 14.86 | 14.98 | 14.72 | 14.75 | 7,449,534 | -0.17(-1.16%) |
Apr 05, 2004 | 14.84 | 14.93 | 14.74 | 14.92 | 9,553,592 | +0.05(+0.33%) |
Apr 02, 2004 | 14.70 | 14.93 | 14.41 | 14.87 | 17,511,010 | +0.45(+3.10%) |
Apr 01, 2004 | 14.27 | 14.48 | 14.19 | 14.42 | 13,178,886 | +0.16(+1.12%) |
Mar 31, 2004 | 14.16 | 14.46 | 14.06 | 14.26 | 35,417,500 | +0.92(+6.86%) |
Mar 30, 2004 | 13.37 | 13.44 | 13.24 | 13.35 | 8,846,519 | +0.03(+0.23%) |
Mar 29, 2004 | 13.51 | 13.55 | 13.26 | 13.32 | 7,331,809 | +0.03(+0.21%) |
Mar 26, 2004 | 13.53 | 13.60 | 13.24 | 13.29 | 8,692,050 | -0.09(-0.70%) |
Mar 25, 2004 | 12.92 | 13.46 | 12.90 | 13.38 | 13,620,535 | +0.58(+4.50%) |
Mar 24, 2004 | 12.83 | 12.93 | 12.69 | 12.81 | 8,804,940 | +0.23(+1.82%) |
Mar 23, 2004 | 12.82 | 12.89 | 12.50 | 12.58 | 9,402,750 | -0.08(-0.63%) |
Mar 22, 2004 | 12.96 | 12.96 | 12.45 | 12.66 | 10,349,866 | -0.37(-2.82%) |
Mar 19, 2004 | 13.17 | 13.22 | 12.99 | 13.03 | 8,686,974 | -0.14(-1.03%) |
Mar 18, 2004 | 13.24 | 13.38 | 12.99 | 13.16 | 8,400,518 | -0.14(-1.06%) |
Mar 17, 2004 | 13.17 | 13.44 | 13.15 | 13.30 | 6,076,240 | +0.21(+1.58%) |
Mar 16, 2004 | 13.27 | 13.32 | 12.98 | 13.09 | 7,902,545 | +0.00(+0.00%) |
Mar 15, 2004 | 13.53 | 13.53 | 13.09 | 13.09 | 8,499,871 | -0.50(-3.69%) |
Mar 12, 2004 | 13.17 | 13.60 | 13.14 | 13.60 | 10,702,315 | +0.57(+4.34%) |
Mar 11, 2004 | 13.38 | 13.49 | 13.03 | 13.03 | 16,736,252 | -0.34(-2.58%) |
Mar 10, 2004 | 13.99 | 14.00 | 13.38 | 13.38 | 20,256,390 | -0.59(-4.23%) |
Mar 09, 2004 | 14.20 | 14.20 | 13.93 | 13.97 | 7,823,256 | -0.23(-1.63%) |
Mar 08, 2004 | 14.58 | 14.68 | 14.17 | 14.20 | 7,896,985 | -0.42(-2.87%) |
Mar 05, 2004 | 14.62 | 14.72 | 14.37 | 14.62 | 11,909,779 | +0.12(+0.82%) |
Mar 04, 2004 | 14.80 | 14.82 | 14.46 | 14.50 | 11,253,711 | -0.48(-3.20%) |
Mar 03, 2004 | 14.86 | 15.06 | 14.84 | 14.98 | 6,547,622 | +0.07(+0.44%) |
Mar 02, 2004 | 14.94 | 15.08 | 14.72 | 14.91 | 6,853,417 | -0.03(-0.22%) |