Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.50 | 14.52 | 14.44 | 14.50 | 7,231,616 | +0.01(+0.07%) |
May 27, 2004 | 14.57 | 14.57 | 14.40 | 14.49 | 10,739,612 | +0.04(+0.25%) |
May 26, 2004 | 14.35 | 14.48 | 14.33 | 14.45 | 8,644,126 | +0.09(+0.60%) |
May 25, 2004 | 14.12 | 14.39 | 14.04 | 14.37 | 5,823,052 | +0.20(+1.43%) |
May 24, 2004 | 14.19 | 14.23 | 14.10 | 14.16 | 2,544,490 | +0.02(+0.14%) |
May 21, 2004 | 14.19 | 14.23 | 14.08 | 14.14 | 5,667,991 | +0.09(+0.61%) |
May 20, 2004 | 13.99 | 14.09 | 13.99 | 14.06 | 4,561,657 | +0.05(+0.36%) |
May 19, 2004 | 14.22 | 14.25 | 13.97 | 14.01 | 13,246,028 | +0.01(+0.07%) |
May 18, 2004 | 14.04 | 14.04 | 13.92 | 14.00 | 5,802,732 | +0.11(+0.80%) |
May 17, 2004 | 13.87 | 13.98 | 13.79 | 13.88 | 11,082,679 | -0.18(-1.30%) |
May 14, 2004 | 14.04 | 14.14 | 13.97 | 14.07 | 10,393,784 | +0.01(+0.07%) |
May 13, 2004 | 13.93 | 14.22 | 13.83 | 14.06 | 17,090,974 | +0.03(+0.18%) |
May 12, 2004 | 13.83 | 14.04 | 13.70 | 14.03 | 16,024,293 | +0.16(+1.13%) |
May 11, 2004 | 13.86 | 13.93 | 13.81 | 13.87 | 6,756,966 | +0.07(+0.51%) |
May 10, 2004 | 13.76 | 13.83 | 13.60 | 13.80 | 22,358,098 | -0.12(-0.84%) |
May 07, 2004 | 14.08 | 14.24 | 13.92 | 13.92 | 18,147,792 | -0.30(-2.14%) |
May 06, 2004 | 14.32 | 14.34 | 14.15 | 14.22 | 9,177,566 | -0.16(-1.09%) |
May 05, 2004 | 14.45 | 14.51 | 14.37 | 14.38 | 8,792,282 | -0.02(-0.11%) |
May 04, 2004 | 14.45 | 14.53 | 14.30 | 14.40 | 13,062,362 | +0.05(+0.32%) |
May 03, 2004 | 14.27 | 14.36 | 14.22 | 14.35 | 8,589,283 | +0.10(+0.68%) |
Apr 30, 2004 | 14.35 | 14.37 | 14.20 | 14.25 | 8,763,874 | -0.01(-0.04%) |
Apr 29, 2004 | 14.27 | 14.48 | 14.20 | 14.26 | 23,408,208 | -0.05(-0.32%) |
Apr 28, 2004 | 14.48 | 14.48 | 14.27 | 14.30 | 13,006,336 | -0.21(-1.43%) |
Apr 27, 2004 | 14.50 | 14.65 | 14.50 | 14.51 | 4,761,499 | +0.04(+0.25%) |
Apr 26, 2004 | 14.52 | 14.58 | 14.43 | 14.48 | 2,294,934 | -0.03(-0.21%) |
Apr 23, 2004 | 14.61 | 14.61 | 14.43 | 14.51 | 7,295,929 | -0.08(-0.52%) |
Apr 22, 2004 | 14.29 | 14.63 | 14.29 | 14.58 | 12,799,391 | +0.25(+1.73%) |
Apr 21, 2004 | 14.32 | 14.39 | 14.27 | 14.34 | 14,102,412 | -0.01(-0.04%) |
Apr 20, 2004 | 14.67 | 14.67 | 14.33 | 14.34 | 13,430,680 | -0.27(-1.84%) |
Apr 19, 2004 | 14.70 | 14.70 | 14.52 | 14.61 | 7,901,375 | -0.03(-0.17%) |
Apr 16, 2004 | 14.50 | 14.69 | 14.50 | 14.63 | 14,467,968 | +0.16(+1.09%) |
Apr 15, 2004 | 14.57 | 14.99 | 14.35 | 14.48 | 21,510,198 | -0.09(-0.59%) |
Apr 14, 2004 | 14.50 | 14.74 | 14.45 | 14.56 | 22,141,684 | -0.18(-1.20%) |
Apr 13, 2004 | 15.08 | 15.10 | 14.70 | 14.74 | 10,230,438 | -0.32(-2.12%) |
Apr 12, 2004 | 15.02 | 15.11 | 14.97 | 15.06 | 5,354,714 | +0.09(+0.61%) |
Apr 08, 2004 | 15.18 | 15.18 | 14.92 | 14.97 | 4,247,590 | -0.03(-0.17%) |
Apr 07, 2004 | 15.08 | 15.08 | 14.95 | 14.99 | 3,720,464 | -0.04(-0.27%) |
Apr 06, 2004 | 15.02 | 15.08 | 15.00 | 15.03 | 2,751,829 | -0.01(-0.07%) |
Apr 05, 2004 | 14.97 | 15.07 | 14.95 | 15.04 | 5,475,251 | +0.04(+0.27%) |
Apr 02, 2004 | 15.33 | 15.33 | 14.93 | 15.00 | 21,796,842 | -0.06(-0.37%) |
Apr 01, 2004 | 15.03 | 15.10 | 14.94 | 15.06 | 5,284,483 | +0.16(+1.05%) |
Mar 31, 2004 | 14.98 | 14.98 | 14.86 | 14.90 | 4,343,468 | -0.07(-0.47%) |
Mar 30, 2004 | 14.90 | 14.97 | 14.87 | 14.97 | 3,900,776 | +0.10(+0.68%) |
Mar 29, 2004 | 14.80 | 14.92 | 14.76 | 14.87 | 6,068,071 | +0.19(+1.28%) |
Mar 26, 2004 | 14.67 | 14.77 | 14.63 | 14.68 | 2,688,700 | -0.01(-0.07%) |
Mar 25, 2004 | 14.70 | 14.74 | 14.57 | 14.70 | 9,546,870 | +0.15(+1.05%) |
Mar 24, 2004 | 14.60 | 14.67 | 14.49 | 14.54 | 11,423,969 | -0.11(-0.76%) |
Mar 23, 2004 | 14.80 | 14.80 | 14.65 | 14.65 | 11,405,623 | -0.00(-0.03%) |
Mar 22, 2004 | 14.65 | 14.74 | 14.57 | 14.66 | 9,508,993 | -0.19(-1.30%) |
Mar 19, 2004 | 15.00 | 15.08 | 14.83 | 14.85 | 9,049,138 | -0.23(-1.55%) |
Mar 18, 2004 | 15.08 | 15.13 | 14.96 | 15.09 | 4,829,758 | +0.01(+0.03%) |
Mar 17, 2004 | 15.05 | 15.12 | 14.97 | 15.08 | 5,332,027 | +0.17(+1.16%) |
Mar 16, 2004 | 14.95 | 14.96 | 14.79 | 14.91 | 7,042,229 | +0.14(+0.93%) |
Mar 15, 2004 | 14.95 | 14.95 | 14.72 | 14.77 | 8,062,945 | -0.22(-1.45%) |
Mar 12, 2004 | 14.78 | 15.00 | 14.78 | 14.99 | 5,040,845 | +0.22(+1.48%) |
Mar 11, 2004 | 14.93 | 15.06 | 14.76 | 14.77 | 9,318,422 | -0.24(-1.62%) |
Mar 10, 2004 | 15.26 | 15.26 | 14.99 | 15.01 | 12,212,686 | -0.24(-1.59%) |
Mar 09, 2004 | 15.37 | 15.37 | 15.18 | 15.26 | 5,437,176 | -0.10(-0.66%) |
Mar 08, 2004 | 15.49 | 15.49 | 15.34 | 15.36 | 1,714,147 | -0.08(-0.53%) |
Mar 05, 2004 | 15.27 | 15.52 | 15.27 | 15.44 | 5,522,795 | +0.13(+0.86%) |
Mar 04, 2004 | 15.29 | 15.33 | 15.27 | 15.31 | 2,294,144 | +0.04(+0.27%) |
Mar 03, 2004 | 15.18 | 15.31 | 15.16 | 15.27 | 3,008,685 | +0.09(+0.60%) |
Mar 02, 2004 | 15.26 | 15.28 | 15.18 | 15.18 | 4,213,264 | -0.08(-0.50%) |