Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.69 | 16.84 | 16.67 | 16.79 | 12,741,953 | +0.11(+0.63%) |
May 27, 2004 | 16.77 | 16.79 | 16.53 | 16.69 | 17,398,004 | -0.07(-0.40%) |
May 26, 2004 | 16.59 | 16.75 | 16.59 | 16.75 | 17,828,932 | +0.10(+0.61%) |
May 25, 2004 | 16.41 | 16.66 | 16.37 | 16.65 | 16,391,104 | +0.18(+1.09%) |
May 24, 2004 | 16.53 | 16.54 | 16.45 | 16.47 | 10,441,773 | +0.02(+0.10%) |
May 21, 2004 | 16.46 | 16.54 | 16.42 | 16.46 | 11,986,530 | +0.03(+0.18%) |
May 20, 2004 | 16.34 | 16.48 | 16.31 | 16.43 | 13,209,266 | +0.14(+0.83%) |
May 19, 2004 | 16.40 | 16.52 | 16.28 | 16.29 | 16,152,992 | -0.04(-0.25%) |
May 18, 2004 | 16.21 | 16.34 | 16.20 | 16.33 | 13,162,980 | +0.20(+1.23%) |
May 17, 2004 | 16.01 | 16.33 | 16.01 | 16.13 | 15,444,349 | -0.07(-0.41%) |
May 14, 2004 | 16.23 | 16.32 | 16.11 | 16.20 | 13,366,687 | +0.00(+0.03%) |
May 13, 2004 | 16.15 | 16.40 | 16.15 | 16.20 | 17,855,170 | -0.03(-0.20%) |
May 12, 2004 | 15.97 | 16.23 | 15.84 | 16.23 | 23,218,132 | +0.39(+2.44%) |
May 11, 2004 | 15.76 | 15.86 | 15.65 | 15.84 | 15,257,721 | +0.10(+0.65%) |
May 10, 2004 | 15.78 | 15.80 | 15.56 | 15.74 | 20,074,658 | -0.13(-0.80%) |
May 07, 2004 | 16.09 | 16.21 | 15.81 | 15.87 | 18,108,380 | -0.31(-1.94%) |
May 06, 2004 | 16.34 | 16.41 | 16.06 | 16.18 | 18,397,232 | -0.30(-1.80%) |
May 05, 2004 | 16.40 | 16.49 | 16.40 | 16.48 | 12,052,617 | +0.01(+0.06%) |
May 04, 2004 | 16.35 | 16.54 | 16.31 | 16.47 | 13,977,065 | +0.11(+0.67%) |
May 03, 2004 | 16.21 | 16.40 | 16.21 | 16.36 | 10,976,906 | +0.10(+0.61%) |
Apr 30, 2004 | 16.30 | 16.35 | 16.19 | 16.26 | 13,051,350 | -0.03(-0.20%) |
Apr 29, 2004 | 16.39 | 16.50 | 16.17 | 16.29 | 17,015,590 | -0.05(-0.31%) |
Apr 28, 2004 | 16.45 | 16.48 | 16.34 | 16.34 | 11,886,038 | -0.18(-1.09%) |
Apr 27, 2004 | 16.44 | 16.56 | 16.43 | 16.52 | 13,123,130 | +0.12(+0.74%) |
Apr 26, 2004 | 16.45 | 16.49 | 16.39 | 16.40 | 11,175,910 | -0.05(-0.32%) |
Apr 23, 2004 | 16.45 | 16.46 | 16.35 | 16.45 | 11,098,437 | +0.01(+0.07%) |
Apr 22, 2004 | 16.30 | 16.52 | 16.22 | 16.44 | 15,770,825 | +0.16(+1.01%) |
Apr 21, 2004 | 16.20 | 16.34 | 16.11 | 16.28 | 14,652,541 | +0.10(+0.62%) |
Apr 20, 2004 | 16.39 | 16.49 | 16.18 | 16.18 | 15,056,242 | -0.22(-1.33%) |
Apr 19, 2004 | 16.32 | 16.48 | 16.24 | 16.39 | 13,219,167 | +0.08(+0.47%) |
Apr 16, 2004 | 16.25 | 16.36 | 16.19 | 16.32 | 17,443,300 | +0.10(+0.62%) |
Apr 15, 2004 | 16.25 | 16.29 | 16.06 | 16.22 | 17,813,092 | +0.04(+0.24%) |
Apr 14, 2004 | 16.01 | 16.33 | 15.98 | 16.18 | 29,246,914 | -0.08(-0.51%) |
Apr 13, 2004 | 16.56 | 16.56 | 16.21 | 16.26 | 20,872,656 | -0.30(-1.79%) |
Apr 12, 2004 | 16.41 | 16.56 | 16.41 | 16.56 | 12,505,821 | +0.19(+1.13%) |
Apr 08, 2004 | 16.55 | 16.56 | 16.32 | 16.37 | 10,167,029 | -0.08(-0.49%) |
Apr 07, 2004 | 16.54 | 16.56 | 16.45 | 16.45 | 13,840,188 | -0.11(-0.67%) |
Apr 06, 2004 | 16.39 | 16.57 | 16.39 | 16.56 | 17,926,208 | +0.15(+0.92%) |
Apr 05, 2004 | 16.26 | 16.42 | 16.15 | 16.41 | 18,799,202 | +0.15(+0.92%) |
Apr 02, 2004 | 16.55 | 16.60 | 16.20 | 16.26 | 28,292,240 | -0.19(-1.18%) |
Apr 01, 2004 | 16.45 | 16.55 | 16.41 | 16.46 | 16,036,906 | +0.10(+0.61%) |
Mar 31, 2004 | 16.52 | 16.54 | 16.34 | 16.36 | 21,579,318 | -0.16(-0.97%) |
Mar 30, 2004 | 16.37 | 16.56 | 16.36 | 16.52 | 14,063,449 | +0.15(+0.90%) |
Mar 29, 2004 | 16.32 | 16.43 | 16.28 | 16.37 | 14,959,710 | +0.19(+1.17%) |
Mar 26, 2004 | 16.08 | 16.24 | 16.06 | 16.18 | 17,707,402 | +0.07(+0.45%) |
Mar 25, 2004 | 15.89 | 16.13 | 15.85 | 16.11 | 16,723,025 | +0.29(+1.83%) |
Mar 24, 2004 | 15.87 | 15.94 | 15.76 | 15.82 | 18,350,700 | -0.04(-0.28%) |
Mar 23, 2004 | 16.04 | 16.04 | 15.85 | 15.86 | 19,545,714 | -0.04(-0.25%) |
Mar 22, 2004 | 16.05 | 16.06 | 15.86 | 15.90 | 18,356,144 | -0.23(-1.40%) |
Mar 19, 2004 | 16.26 | 16.27 | 16.12 | 16.13 | 24,502,746 | -0.05(-0.29%) |
Mar 18, 2004 | 16.13 | 16.23 | 16.07 | 16.18 | 14,674,322 | -0.07(-0.46%) |
Mar 17, 2004 | 16.29 | 16.36 | 16.19 | 16.25 | 13,846,129 | +0.07(+0.42%) |
Mar 16, 2004 | 16.19 | 16.21 | 16.09 | 16.18 | 17,072,766 | +0.15(+0.91%) |
Mar 15, 2004 | 16.17 | 16.24 | 15.99 | 16.04 | 13,436,240 | -0.19(-1.16%) |
Mar 12, 2004 | 16.13 | 16.25 | 16.09 | 16.23 | 13,433,269 | +0.16(+0.97%) |
Mar 11, 2004 | 16.16 | 16.34 | 16.02 | 16.07 | 19,773,182 | -0.09(-0.55%) |
Mar 10, 2004 | 16.52 | 16.52 | 16.12 | 16.16 | 14,917,137 | -0.36(-2.18%) |
Mar 09, 2004 | 16.58 | 16.63 | 16.48 | 16.52 | 12,531,811 | -0.14(-0.81%) |
Mar 08, 2004 | 16.65 | 16.74 | 16.62 | 16.65 | 10,320,737 | -0.06(-0.36%) |
Mar 05, 2004 | 16.51 | 16.77 | 16.48 | 16.71 | 14,818,625 | +0.13(+0.76%) |
Mar 04, 2004 | 16.65 | 16.67 | 16.56 | 16.59 | 10,551,671 | -0.10(-0.61%) |
Mar 03, 2004 | 16.54 | 16.70 | 16.50 | 16.69 | 14,249,830 | +0.02(+0.15%) |
Mar 02, 2004 | 16.60 | 16.72 | 16.57 | 16.67 | 18,133,874 | +0.07(+0.45%) |