Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.69 | 16.84 | 16.67 | 16.79 | 12,741,585 | +0.11(+0.63%) |
May 27, 2004 | 16.77 | 16.79 | 16.53 | 16.69 | 17,397,502 | -0.07(-0.40%) |
May 26, 2004 | 16.59 | 16.75 | 16.59 | 16.75 | 17,828,418 | +0.10(+0.61%) |
May 25, 2004 | 16.41 | 16.66 | 16.37 | 16.65 | 16,390,630 | +0.18(+1.09%) |
May 24, 2004 | 16.53 | 16.54 | 16.45 | 16.47 | 10,441,471 | +0.02(+0.10%) |
May 21, 2004 | 16.46 | 16.54 | 16.42 | 16.46 | 11,986,183 | +0.03(+0.18%) |
May 20, 2004 | 16.34 | 16.48 | 16.31 | 16.43 | 13,208,884 | +0.14(+0.83%) |
May 19, 2004 | 16.40 | 16.52 | 16.28 | 16.29 | 16,152,525 | -0.04(-0.25%) |
May 18, 2004 | 16.21 | 16.34 | 16.20 | 16.33 | 13,162,600 | +0.20(+1.23%) |
May 17, 2004 | 16.01 | 16.33 | 16.01 | 16.13 | 15,443,903 | -0.07(-0.41%) |
May 14, 2004 | 16.23 | 16.32 | 16.11 | 16.20 | 13,366,301 | +0.00(+0.02%) |
May 13, 2004 | 16.15 | 16.40 | 16.15 | 16.20 | 17,854,654 | -0.03(-0.20%) |
May 12, 2004 | 15.97 | 16.23 | 15.84 | 16.23 | 23,217,460 | +0.39(+2.44%) |
May 11, 2004 | 15.76 | 15.86 | 15.65 | 15.84 | 15,257,280 | +0.10(+0.65%) |
May 10, 2004 | 15.78 | 15.80 | 15.56 | 15.74 | 20,074,078 | -0.13(-0.80%) |
May 07, 2004 | 16.09 | 16.21 | 15.81 | 15.87 | 18,107,856 | -0.31(-1.93%) |
May 06, 2004 | 16.34 | 16.42 | 16.06 | 16.18 | 18,396,700 | -0.30(-1.80%) |
May 05, 2004 | 16.41 | 16.49 | 16.40 | 16.48 | 12,052,268 | +0.01(+0.06%) |
May 04, 2004 | 16.35 | 16.54 | 16.31 | 16.47 | 13,976,661 | +0.11(+0.67%) |
May 03, 2004 | 16.21 | 16.40 | 16.21 | 16.36 | 10,976,588 | +0.10(+0.61%) |
Apr 30, 2004 | 16.30 | 16.35 | 16.19 | 16.26 | 13,050,973 | -0.03(-0.20%) |
Apr 29, 2004 | 16.39 | 16.50 | 16.17 | 16.29 | 17,015,098 | -0.05(-0.31%) |
Apr 28, 2004 | 16.45 | 16.48 | 16.34 | 16.34 | 11,885,694 | -0.18(-1.09%) |
Apr 27, 2004 | 16.44 | 16.56 | 16.43 | 16.52 | 13,122,751 | +0.12(+0.74%) |
Apr 26, 2004 | 16.45 | 16.49 | 16.39 | 16.40 | 11,175,587 | -0.05(-0.32%) |
Apr 23, 2004 | 16.45 | 16.46 | 16.35 | 16.45 | 11,098,116 | +0.01(+0.07%) |
Apr 22, 2004 | 16.30 | 16.52 | 16.22 | 16.44 | 15,770,369 | +0.16(+1.01%) |
Apr 21, 2004 | 16.20 | 16.34 | 16.11 | 16.28 | 14,652,117 | +0.10(+0.62%) |
Apr 20, 2004 | 16.40 | 16.49 | 16.18 | 16.18 | 15,055,806 | -0.22(-1.33%) |
Apr 19, 2004 | 16.32 | 16.48 | 16.24 | 16.40 | 13,218,785 | +0.08(+0.47%) |
Apr 16, 2004 | 16.25 | 16.36 | 16.19 | 16.32 | 17,442,796 | +0.10(+0.62%) |
Apr 15, 2004 | 16.25 | 16.29 | 16.06 | 16.22 | 17,812,576 | +0.04(+0.24%) |
Apr 14, 2004 | 16.01 | 16.33 | 15.98 | 16.18 | 29,246,070 | -0.08(-0.51%) |
Apr 13, 2004 | 16.56 | 16.56 | 16.21 | 16.26 | 20,872,052 | -0.30(-1.79%) |
Apr 12, 2004 | 16.41 | 16.56 | 16.41 | 16.56 | 12,505,460 | +0.19(+1.13%) |
Apr 08, 2004 | 16.55 | 16.56 | 16.32 | 16.37 | 10,166,735 | -0.08(-0.49%) |
Apr 07, 2004 | 16.54 | 16.56 | 16.45 | 16.45 | 13,839,788 | -0.11(-0.67%) |
Apr 06, 2004 | 16.39 | 16.57 | 16.39 | 16.57 | 17,925,688 | +0.15(+0.92%) |
Apr 05, 2004 | 16.26 | 16.42 | 16.15 | 16.41 | 18,798,658 | +0.15(+0.92%) |
Apr 02, 2004 | 16.55 | 16.60 | 16.20 | 16.26 | 28,291,422 | -0.19(-1.18%) |
Apr 01, 2004 | 16.45 | 16.55 | 16.41 | 16.46 | 16,036,442 | +0.10(+0.61%) |
Mar 31, 2004 | 16.52 | 16.54 | 16.34 | 16.36 | 21,578,694 | -0.16(-0.97%) |
Mar 30, 2004 | 16.37 | 16.56 | 16.36 | 16.52 | 14,063,042 | +0.15(+0.90%) |
Mar 29, 2004 | 16.32 | 16.43 | 16.28 | 16.37 | 14,959,277 | +0.19(+1.17%) |
Mar 26, 2004 | 16.08 | 16.24 | 16.06 | 16.18 | 17,706,890 | +0.07(+0.45%) |
Mar 25, 2004 | 15.89 | 16.13 | 15.85 | 16.11 | 16,722,541 | +0.29(+1.83%) |
Mar 24, 2004 | 15.87 | 15.94 | 15.76 | 15.82 | 18,350,168 | -0.04(-0.28%) |
Mar 23, 2004 | 16.04 | 16.04 | 15.85 | 15.86 | 19,545,148 | -0.04(-0.25%) |
Mar 22, 2004 | 16.05 | 16.06 | 15.86 | 15.90 | 18,355,614 | -0.23(-1.40%) |
Mar 19, 2004 | 16.26 | 16.27 | 16.12 | 16.13 | 24,502,038 | -0.05(-0.29%) |
Mar 18, 2004 | 16.13 | 16.23 | 16.07 | 16.18 | 14,673,898 | -0.07(-0.46%) |
Mar 17, 2004 | 16.29 | 16.36 | 16.19 | 16.25 | 13,845,728 | +0.07(+0.42%) |
Mar 16, 2004 | 16.19 | 16.21 | 16.09 | 16.18 | 17,072,274 | +0.15(+0.91%) |
Mar 15, 2004 | 16.17 | 16.24 | 15.99 | 16.04 | 13,435,851 | -0.19(-1.16%) |
Mar 12, 2004 | 16.13 | 16.25 | 16.09 | 16.23 | 13,432,881 | +0.16(+0.97%) |
Mar 11, 2004 | 16.16 | 16.34 | 16.02 | 16.07 | 19,772,610 | -0.09(-0.55%) |
Mar 10, 2004 | 16.52 | 16.52 | 16.12 | 16.16 | 14,916,706 | -0.36(-2.18%) |
Mar 09, 2004 | 16.59 | 16.63 | 16.48 | 16.52 | 12,531,448 | -0.14(-0.81%) |
Mar 08, 2004 | 16.65 | 16.74 | 16.62 | 16.65 | 10,320,439 | -0.06(-0.36%) |
Mar 05, 2004 | 16.51 | 16.77 | 16.48 | 16.71 | 14,818,196 | +0.13(+0.76%) |
Mar 04, 2004 | 16.65 | 16.67 | 16.57 | 16.59 | 10,551,366 | -0.10(-0.61%) |
Mar 03, 2004 | 16.54 | 16.70 | 16.50 | 16.69 | 14,249,418 | +0.02(+0.15%) |
Mar 02, 2004 | 16.60 | 16.72 | 16.58 | 16.67 | 18,133,350 | +0.07(+0.45%) |