Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.73 | 15.82 | 15.66 | 15.80 | 7,898,507 | +0.01(+0.08%) |
May 27, 2004 | 15.69 | 15.82 | 15.64 | 15.79 | 7,987,605 | +0.12(+0.80%) |
May 26, 2004 | 15.68 | 15.72 | 15.59 | 15.66 | 6,546,045 | -0.04(-0.24%) |
May 25, 2004 | 15.49 | 15.72 | 15.49 | 15.70 | 7,493,648 | +0.11(+0.72%) |
May 24, 2004 | 15.67 | 15.69 | 15.46 | 15.59 | 7,320,411 | -0.09(-0.56%) |
May 21, 2004 | 16.22 | 16.22 | 15.57 | 15.67 | 9,165,231 | -0.02(-0.16%) |
May 20, 2004 | 15.82 | 15.90 | 15.67 | 15.70 | 9,985,986 | -0.24(-1.49%) |
May 19, 2004 | 16.04 | 16.19 | 15.87 | 15.94 | 6,737,037 | -0.04(-0.23%) |
May 18, 2004 | 15.94 | 16.12 | 15.92 | 15.97 | 6,255,077 | +0.07(+0.47%) |
May 17, 2004 | 15.82 | 16.07 | 15.80 | 15.90 | 6,499,656 | -0.14(-0.90%) |
May 14, 2004 | 15.85 | 16.12 | 15.85 | 16.04 | 6,384,325 | +0.11(+0.71%) |
May 13, 2004 | 15.99 | 16.04 | 15.85 | 15.93 | 6,304,505 | -0.06(-0.35%) |
May 12, 2004 | 15.79 | 16.00 | 15.69 | 15.99 | 6,768,229 | +0.08(+0.47%) |
May 11, 2004 | 15.87 | 15.95 | 15.75 | 15.91 | 7,689,119 | +0.04(+0.28%) |
May 10, 2004 | 16.19 | 16.20 | 15.67 | 15.87 | 11,481,292 | -0.39(-2.38%) |
May 07, 2004 | 16.37 | 16.49 | 16.25 | 16.25 | 10,613,029 | -0.11(-0.69%) |
May 06, 2004 | 16.28 | 16.44 | 16.19 | 16.37 | 11,214,159 | +0.08(+0.50%) |
May 05, 2004 | 16.32 | 16.52 | 16.24 | 16.29 | 12,293,250 | +0.17(+1.05%) |
May 04, 2004 | 16.13 | 16.20 | 15.93 | 16.12 | 10,405,721 | +0.11(+0.66%) |
May 03, 2004 | 15.88 | 16.02 | 15.75 | 16.01 | 9,278,802 | +0.32(+2.03%) |
Apr 30, 2004 | 15.85 | 15.97 | 15.69 | 15.69 | 11,157,373 | -0.12(-0.79%) |
Apr 29, 2004 | 16.02 | 16.05 | 15.69 | 15.82 | 14,868,766 | -0.11(-0.71%) |
Apr 28, 2004 | 15.68 | 16.02 | 15.54 | 15.93 | 19,679,244 | +0.48(+3.07%) |
Apr 27, 2004 | 15.68 | 15.68 | 15.38 | 15.45 | 13,379,058 | -0.02(-0.16%) |
Apr 26, 2004 | 15.63 | 15.64 | 15.41 | 15.48 | 10,328,300 | -0.09(-0.56%) |
Apr 23, 2004 | 15.44 | 15.62 | 15.39 | 15.57 | 11,788,576 | +0.12(+0.81%) |
Apr 22, 2004 | 15.25 | 15.49 | 15.17 | 15.44 | 11,472,814 | +0.20(+1.31%) |
Apr 21, 2004 | 15.21 | 15.42 | 15.20 | 15.24 | 14,508,216 | +0.14(+0.91%) |
Apr 20, 2004 | 15.34 | 15.49 | 15.10 | 15.10 | 8,602,811 | -0.23(-1.51%) |
Apr 19, 2004 | 15.55 | 15.59 | 15.27 | 15.34 | 9,409,330 | -0.22(-1.41%) |
Apr 16, 2004 | 15.62 | 15.79 | 15.43 | 15.55 | 13,621,878 | -0.06(-0.36%) |
Apr 15, 2004 | 15.35 | 15.69 | 15.32 | 15.61 | 20,650,522 | +0.29(+1.92%) |
Apr 14, 2004 | 15.06 | 15.52 | 15.05 | 15.32 | 11,702,357 | +0.26(+1.74%) |
Apr 13, 2004 | 15.32 | 15.37 | 15.05 | 15.05 | 9,118,203 | -0.18(-1.19%) |
Apr 12, 2004 | 15.16 | 15.25 | 15.04 | 15.24 | 6,735,437 | +0.22(+1.46%) |
Apr 08, 2004 | 15.44 | 15.47 | 14.94 | 15.02 | 9,369,500 | -0.20(-1.32%) |
Apr 07, 2004 | 15.22 | 15.34 | 15.13 | 15.22 | 6,874,763 | +0.00(+0.00%) |
Apr 06, 2004 | 15.41 | 15.47 | 15.17 | 15.22 | 8,092,858 | -0.19(-1.22%) |
Apr 05, 2004 | 15.23 | 15.47 | 15.22 | 15.40 | 10,558,163 | +0.18(+1.15%) |
Apr 02, 2004 | 15.52 | 15.53 | 15.15 | 15.23 | 11,563,672 | +0.03(+0.21%) |
Apr 01, 2004 | 15.11 | 15.32 | 15.11 | 15.20 | 13,721,053 | +0.05(+0.33%) |
Mar 31, 2004 | 14.96 | 15.24 | 14.91 | 15.15 | 12,593,974 | +0.01(+0.08%) |
Mar 30, 2004 | 15.21 | 15.35 | 14.94 | 15.13 | 13,954,275 | -0.08(-0.49%) |
Mar 29, 2004 | 15.14 | 15.28 | 15.10 | 15.21 | 11,298,298 | +0.12(+0.83%) |
Mar 26, 2004 | 15.02 | 15.25 | 14.88 | 15.09 | 13,079,773 | +0.06(+0.42%) |
Mar 25, 2004 | 15.07 | 15.16 | 14.86 | 15.02 | 14,818,859 | +0.02(+0.13%) |
Mar 24, 2004 | 15.22 | 15.24 | 14.83 | 15.00 | 16,668,317 | -0.18(-1.19%) |
Mar 23, 2004 | 15.35 | 15.38 | 15.18 | 15.19 | 13,406,092 | -0.10(-0.65%) |
Mar 22, 2004 | 15.75 | 15.75 | 15.25 | 15.29 | 14,816,299 | -0.47(-2.98%) |
Mar 19, 2004 | 15.82 | 15.90 | 15.75 | 15.75 | 10,669,175 | -0.19(-1.18%) |
Mar 18, 2004 | 15.94 | 16.20 | 15.85 | 15.94 | 8,224,825 | -0.02(-0.12%) |
Mar 17, 2004 | 15.91 | 16.09 | 15.88 | 15.96 | 11,106,986 | +0.18(+1.11%) |
Mar 16, 2004 | 15.85 | 15.91 | 15.54 | 15.79 | 13,880,533 | +0.04(+0.24%) |
Mar 15, 2004 | 16.14 | 16.14 | 15.69 | 15.75 | 12,793,605 | -0.40(-2.48%) |
Mar 12, 2004 | 16.05 | 16.25 | 16.01 | 16.15 | 9,453,319 | +0.16(+0.98%) |
Mar 11, 2004 | 16.00 | 16.19 | 15.87 | 15.99 | 21,845,744 | -0.31(-1.88%) |
Mar 10, 2004 | 16.91 | 16.94 | 16.25 | 16.30 | 22,302,590 | -0.71(-4.15%) |
Mar 09, 2004 | 17.19 | 17.29 | 16.91 | 17.00 | 17,558,014 | -0.44(-2.51%) |
Mar 08, 2004 | 17.57 | 17.60 | 17.44 | 17.44 | 8,604,251 | -0.21(-1.17%) |
Mar 05, 2004 | 17.50 | 17.68 | 17.49 | 17.65 | 7,372,718 | +0.02(+0.14%) |
Mar 04, 2004 | 17.74 | 17.74 | 17.50 | 17.62 | 7,519,082 | +0.04(+0.21%) |
Mar 03, 2004 | 17.39 | 17.62 | 17.30 | 17.59 | 7,611,859 | +0.01(+0.04%) |
Mar 02, 2004 | 17.54 | 17.67 | 17.47 | 17.58 | 7,283,141 | -0.07(-0.42%) |