Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.91 | 16.00 | 15.84 | 15.98 | 7,807,685 | +0.01(+0.08%) |
May 27, 2004 | 15.87 | 16.00 | 15.82 | 15.97 | 7,895,758 | +0.13(+0.80%) |
May 26, 2004 | 15.86 | 15.91 | 15.77 | 15.84 | 6,470,774 | -0.04(-0.24%) |
May 25, 2004 | 15.67 | 15.91 | 15.67 | 15.88 | 7,407,481 | +0.11(+0.72%) |
May 24, 2004 | 15.85 | 15.87 | 15.64 | 15.77 | 7,236,237 | -0.09(-0.56%) |
May 21, 2004 | 16.41 | 16.41 | 15.75 | 15.86 | 9,059,843 | -0.03(-0.16%) |
May 20, 2004 | 16.00 | 16.09 | 15.85 | 15.88 | 9,871,161 | -0.24(-1.49%) |
May 19, 2004 | 16.22 | 16.38 | 16.06 | 16.12 | 6,659,570 | -0.04(-0.23%) |
May 18, 2004 | 16.13 | 16.31 | 16.10 | 16.16 | 6,183,153 | +0.08(+0.47%) |
May 17, 2004 | 16.00 | 16.25 | 15.98 | 16.08 | 6,424,919 | -0.15(-0.90%) |
May 14, 2004 | 16.03 | 16.31 | 16.03 | 16.23 | 6,310,914 | +0.11(+0.71%) |
May 13, 2004 | 16.17 | 16.22 | 16.04 | 16.11 | 6,232,012 | -0.06(-0.35%) |
May 12, 2004 | 15.97 | 16.19 | 15.87 | 16.17 | 6,690,404 | +0.08(+0.47%) |
May 11, 2004 | 16.06 | 16.14 | 15.94 | 16.10 | 7,600,705 | +0.04(+0.28%) |
May 10, 2004 | 16.38 | 16.39 | 15.86 | 16.05 | 11,349,273 | -0.39(-2.38%) |
May 07, 2004 | 16.56 | 16.68 | 16.44 | 16.44 | 10,490,994 | -0.11(-0.69%) |
May 06, 2004 | 16.47 | 16.63 | 16.37 | 16.56 | 11,085,211 | +0.08(+0.50%) |
May 05, 2004 | 16.51 | 16.71 | 16.43 | 16.47 | 12,151,894 | +0.17(+1.05%) |
May 04, 2004 | 16.32 | 16.39 | 16.11 | 16.30 | 10,286,069 | +0.11(+0.66%) |
May 03, 2004 | 16.06 | 16.21 | 15.94 | 16.20 | 9,172,109 | +0.32(+2.03%) |
Apr 30, 2004 | 16.03 | 16.15 | 15.87 | 15.87 | 11,029,079 | -0.13(-0.79%) |
Apr 29, 2004 | 16.20 | 16.24 | 15.87 | 16.00 | 14,697,796 | -0.11(-0.71%) |
Apr 28, 2004 | 15.86 | 16.21 | 15.72 | 16.11 | 19,452,960 | +0.48(+3.07%) |
Apr 27, 2004 | 15.86 | 15.86 | 15.56 | 15.63 | 13,225,217 | -0.03(-0.16%) |
Apr 26, 2004 | 15.81 | 15.82 | 15.59 | 15.66 | 10,209,539 | -0.09(-0.56%) |
Apr 23, 2004 | 15.62 | 15.80 | 15.56 | 15.75 | 11,653,023 | +0.13(+0.81%) |
Apr 22, 2004 | 15.43 | 15.67 | 15.34 | 15.62 | 11,340,893 | +0.20(+1.31%) |
Apr 21, 2004 | 15.39 | 15.60 | 15.37 | 15.42 | 14,341,392 | +0.14(+0.91%) |
Apr 20, 2004 | 15.52 | 15.67 | 15.28 | 15.28 | 8,503,891 | -0.23(-1.51%) |
Apr 19, 2004 | 15.73 | 15.77 | 15.44 | 15.51 | 9,301,135 | -0.22(-1.41%) |
Apr 16, 2004 | 15.80 | 15.97 | 15.61 | 15.73 | 13,465,245 | -0.06(-0.36%) |
Apr 15, 2004 | 15.53 | 15.87 | 15.49 | 15.79 | 20,413,070 | +0.30(+1.92%) |
Apr 14, 2004 | 15.24 | 15.70 | 15.23 | 15.49 | 11,567,796 | +0.27(+1.74%) |
Apr 13, 2004 | 15.49 | 15.55 | 15.23 | 15.23 | 9,013,356 | -0.18(-1.19%) |
Apr 12, 2004 | 15.34 | 15.43 | 15.22 | 15.41 | 6,657,989 | +0.22(+1.46%) |
Apr 08, 2004 | 15.62 | 15.65 | 15.12 | 15.19 | 9,261,763 | -0.20(-1.31%) |
Apr 07, 2004 | 15.39 | 15.52 | 15.30 | 15.39 | 6,795,712 | +0.00(+0.00%) |
Apr 06, 2004 | 15.59 | 15.65 | 15.35 | 15.39 | 7,999,802 | -0.19(-1.22%) |
Apr 05, 2004 | 15.41 | 15.65 | 15.40 | 15.58 | 10,436,758 | +0.18(+1.15%) |
Apr 02, 2004 | 15.70 | 15.71 | 15.32 | 15.41 | 11,430,705 | +0.03(+0.21%) |
Apr 01, 2004 | 15.29 | 15.49 | 15.29 | 15.37 | 13,563,279 | +0.05(+0.33%) |
Mar 31, 2004 | 15.13 | 15.42 | 15.08 | 15.32 | 12,449,161 | +0.01(+0.08%) |
Mar 30, 2004 | 15.39 | 15.53 | 15.11 | 15.31 | 13,793,819 | -0.08(-0.49%) |
Mar 29, 2004 | 15.32 | 15.46 | 15.28 | 15.39 | 11,168,383 | +0.13(+0.83%) |
Mar 26, 2004 | 15.20 | 15.43 | 15.06 | 15.26 | 12,929,373 | +0.06(+0.42%) |
Mar 25, 2004 | 15.24 | 15.34 | 15.03 | 15.20 | 14,648,462 | +0.02(+0.12%) |
Mar 24, 2004 | 15.40 | 15.41 | 15.00 | 15.18 | 16,476,654 | -0.18(-1.19%) |
Mar 23, 2004 | 15.53 | 15.56 | 15.36 | 15.36 | 13,251,940 | -0.10(-0.65%) |
Mar 22, 2004 | 15.94 | 15.94 | 15.43 | 15.46 | 14,645,932 | -0.47(-2.98%) |
Mar 19, 2004 | 16.00 | 16.09 | 15.94 | 15.94 | 10,546,494 | -0.19(-1.18%) |
Mar 18, 2004 | 16.13 | 16.39 | 16.04 | 16.13 | 8,130,251 | -0.02(-0.12%) |
Mar 17, 2004 | 16.10 | 16.27 | 16.06 | 16.15 | 10,979,271 | +0.18(+1.11%) |
Mar 16, 2004 | 16.03 | 16.10 | 15.72 | 15.97 | 13,720,926 | +0.04(+0.24%) |
Mar 15, 2004 | 16.33 | 16.33 | 15.87 | 15.93 | 12,646,496 | -0.40(-2.48%) |
Mar 12, 2004 | 16.23 | 16.44 | 16.20 | 16.34 | 9,344,619 | +0.16(+0.98%) |
Mar 11, 2004 | 16.19 | 16.38 | 16.05 | 16.18 | 21,594,548 | -0.31(-1.88%) |
Mar 10, 2004 | 17.11 | 17.14 | 16.44 | 16.49 | 22,046,140 | -0.71(-4.15%) |
Mar 09, 2004 | 17.39 | 17.49 | 17.11 | 17.20 | 17,356,122 | -0.44(-2.51%) |
Mar 08, 2004 | 17.77 | 17.81 | 17.64 | 17.64 | 8,505,314 | -0.21(-1.17%) |
Mar 05, 2004 | 17.71 | 17.89 | 17.69 | 17.85 | 7,287,942 | +0.03(+0.14%) |
Mar 04, 2004 | 17.94 | 17.94 | 17.71 | 17.83 | 7,432,623 | +0.04(+0.21%) |
Mar 03, 2004 | 17.59 | 17.82 | 17.51 | 17.79 | 7,524,333 | +0.01(+0.04%) |
Mar 02, 2004 | 17.74 | 17.87 | 17.68 | 17.78 | 7,199,394 | -0.08(-0.42%) |