Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.34 | 16.59 | 16.19 | 16.52 | 4,561,174 | +0.19(+1.14%) |
May 27, 2004 | 16.12 | 16.45 | 16.07 | 16.34 | 4,861,695 | +0.29(+1.80%) |
May 26, 2004 | 15.98 | 16.17 | 15.91 | 16.05 | 4,472,044 | +0.15(+0.93%) |
May 25, 2004 | 15.69 | 15.92 | 15.30 | 15.90 | 6,019,449 | +0.24(+1.56%) |
May 24, 2004 | 15.76 | 15.91 | 15.59 | 15.65 | 3,660,854 | -0.02(-0.12%) |
May 21, 2004 | 15.69 | 15.83 | 15.51 | 15.67 | 3,579,813 | +0.05(+0.33%) |
May 20, 2004 | 16.14 | 16.14 | 15.62 | 15.62 | 4,924,071 | -0.59(-3.61%) |
May 19, 2004 | 16.52 | 16.78 | 16.18 | 16.21 | 7,863,487 | -0.12(-0.75%) |
May 18, 2004 | 16.88 | 17.00 | 15.75 | 16.33 | 11,175,756 | -0.08(-0.47%) |
May 17, 2004 | 16.36 | 16.45 | 16.07 | 16.41 | 4,426,157 | +0.01(+0.04%) |
May 14, 2004 | 16.73 | 16.93 | 16.33 | 16.40 | 3,062,300 | -0.33(-1.96%) |
May 13, 2004 | 16.55 | 16.85 | 16.34 | 16.73 | 4,045,061 | -0.09(-0.54%) |
May 12, 2004 | 16.85 | 16.97 | 16.25 | 16.82 | 5,353,698 | -0.03(-0.15%) |
May 11, 2004 | 16.52 | 16.88 | 16.39 | 16.84 | 5,177,772 | +0.51(+3.11%) |
May 10, 2004 | 16.62 | 16.74 | 16.10 | 16.34 | 6,260,084 | -0.58(-3.42%) |
May 07, 2004 | 16.84 | 17.22 | 16.79 | 16.91 | 3,496,749 | -0.02(-0.11%) |
May 06, 2004 | 17.10 | 17.16 | 16.84 | 16.93 | 2,313,797 | -0.30(-1.75%) |
May 05, 2004 | 17.18 | 17.51 | 17.09 | 17.24 | 4,295,651 | +0.05(+0.30%) |
May 04, 2004 | 17.65 | 17.65 | 16.72 | 17.18 | 6,730,621 | -0.34(-1.94%) |
May 03, 2004 | 17.39 | 17.80 | 17.23 | 17.52 | 3,166,985 | +0.16(+0.93%) |
Apr 30, 2004 | 17.90 | 18.05 | 17.30 | 17.36 | 2,585,697 | -0.51(-2.84%) |
Apr 29, 2004 | 18.10 | 18.24 | 17.58 | 17.87 | 3,123,120 | -0.32(-1.77%) |
Apr 28, 2004 | 18.39 | 18.45 | 18.09 | 18.19 | 2,927,594 | -0.33(-1.77%) |
Apr 27, 2004 | 18.71 | 19.02 | 18.45 | 18.52 | 2,282,064 | -0.18(-0.96%) |
Apr 26, 2004 | 18.96 | 19.16 | 18.55 | 18.70 | 2,978,303 | -0.26(-1.39%) |
Apr 23, 2004 | 18.82 | 19.13 | 18.68 | 18.96 | 2,469,813 | +0.08(+0.44%) |
Apr 22, 2004 | 18.64 | 19.09 | 18.35 | 18.88 | 3,557,725 | +0.21(+1.14%) |
Apr 21, 2004 | 18.68 | 18.93 | 18.64 | 18.67 | 5,262,079 | +0.19(+1.04%) |
Apr 20, 2004 | 19.64 | 19.66 | 18.48 | 18.48 | 3,658,054 | -1.07(-5.46%) |
Apr 19, 2004 | 19.32 | 19.60 | 19.16 | 19.54 | 2,301,353 | +0.17(+0.90%) |
Apr 16, 2004 | 19.80 | 19.83 | 19.00 | 19.37 | 3,794,782 | +0.15(+0.77%) |
Apr 15, 2004 | 19.87 | 19.88 | 18.90 | 19.22 | 3,957,487 | -0.55(-2.80%) |
Apr 14, 2004 | 19.78 | 20.00 | 19.58 | 19.78 | 2,174,113 | -0.16(-0.81%) |
Apr 13, 2004 | 20.51 | 20.51 | 19.71 | 19.94 | 2,774,067 | -0.55(-2.70%) |
Apr 12, 2004 | 20.46 | 20.75 | 20.41 | 20.49 | 1,134,110 | +0.03(+0.13%) |
Apr 08, 2004 | 20.76 | 21.01 | 20.30 | 20.46 | 2,039,718 | -0.02(-0.09%) |
Apr 07, 2004 | 20.70 | 20.88 | 20.25 | 20.48 | 3,202,139 | -0.45(-2.15%) |
Apr 06, 2004 | 20.64 | 21.02 | 20.50 | 20.93 | 2,980,792 | +0.08(+0.37%) |
Apr 05, 2004 | 20.72 | 20.95 | 20.55 | 20.86 | 2,392,816 | +0.08(+0.37%) |
Apr 02, 2004 | 20.60 | 20.83 | 20.39 | 20.78 | 2,930,083 | +0.44(+2.15%) |
Apr 01, 2004 | 20.33 | 20.57 | 20.26 | 20.34 | 2,914,839 | +0.01(+0.03%) |
Mar 31, 2004 | 20.25 | 20.55 | 20.19 | 20.33 | 2,547,276 | +0.11(+0.54%) |
Mar 30, 2004 | 20.12 | 20.30 | 19.93 | 20.23 | 2,724,913 | +0.12(+0.61%) |
Mar 29, 2004 | 19.93 | 20.31 | 19.93 | 20.10 | 3,175,696 | +0.31(+1.56%) |
Mar 26, 2004 | 19.61 | 20.03 | 19.54 | 19.79 | 2,841,109 | +0.06(+0.29%) |
Mar 25, 2004 | 19.09 | 19.90 | 18.96 | 19.74 | 4,024,995 | +0.92(+4.89%) |
Mar 24, 2004 | 18.61 | 19.13 | 18.52 | 18.82 | 4,272,785 | +0.24(+1.28%) |
Mar 23, 2004 | 19.42 | 19.47 | 18.53 | 18.58 | 6,014,783 | -0.81(-4.18%) |
Mar 22, 2004 | 19.51 | 19.67 | 19.17 | 19.39 | 4,288,029 | -0.25(-1.28%) |
Mar 19, 2004 | 19.87 | 20.03 | 19.56 | 19.64 | 4,273,408 | -0.03(-0.16%) |
Mar 18, 2004 | 20.06 | 20.06 | 19.59 | 19.67 | 4,484,955 | -0.66(-3.26%) |
Mar 17, 2004 | 19.48 | 20.54 | 19.47 | 20.33 | 5,366,609 | +0.93(+4.77%) |
Mar 16, 2004 | 19.45 | 19.59 | 19.11 | 19.41 | 4,591,195 | -0.05(-0.26%) |
Mar 15, 2004 | 20.32 | 20.46 | 19.43 | 19.46 | 4,407,491 | -0.89(-4.36%) |
Mar 12, 2004 | 19.60 | 20.50 | 19.60 | 20.35 | 5,636,642 | +0.93(+4.80%) |
Mar 11, 2004 | 20.19 | 20.57 | 19.42 | 19.42 | 8,363,112 | -0.87(-4.31%) |
Mar 10, 2004 | 21.22 | 21.33 | 20.29 | 20.29 | 6,148,711 | -0.82(-3.87%) |
Mar 09, 2004 | 22.09 | 22.09 | 21.05 | 21.11 | 5,004,023 | -0.51(-2.35%) |
Mar 08, 2004 | 22.37 | 22.42 | 21.61 | 21.61 | 2,449,591 | -0.76(-3.42%) |
Mar 05, 2004 | 21.70 | 22.50 | 21.67 | 22.38 | 3,311,490 | +0.55(+2.53%) |
Mar 04, 2004 | 21.86 | 21.90 | 21.70 | 21.83 | 1,740,441 | -0.01(-0.06%) |
Mar 03, 2004 | 22.01 | 22.04 | 21.70 | 21.84 | 1,976,721 | -0.17(-0.76%) |
Mar 02, 2004 | 22.07 | 22.33 | 21.95 | 22.01 | 2,393,438 | -0.06(-0.29%) |