Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 14.13 | 14.13 | 13.82 | 13.88 | 14,539,475 | -0.20(-1.43%) |
May 27, 2004 | 13.95 | 14.11 | 13.85 | 14.09 | 22,865,464 | +0.27(+1.98%) |
May 26, 2004 | 14.13 | 14.16 | 13.81 | 13.81 | 24,055,710 | -0.42(-2.96%) |
May 25, 2004 | 14.15 | 14.25 | 13.98 | 14.23 | 16,968,282 | +0.04(+0.25%) |
May 24, 2004 | 14.43 | 14.44 | 14.11 | 14.20 | 14,793,015 | -0.16(-1.15%) |
May 21, 2004 | 14.37 | 14.46 | 14.29 | 14.36 | 14,285,187 | -0.01(-0.08%) |
May 20, 2004 | 14.45 | 14.51 | 14.31 | 14.37 | 12,503,181 | -0.12(-0.80%) |
May 19, 2004 | 14.62 | 14.72 | 14.45 | 14.49 | 11,105,720 | -0.01(-0.06%) |
May 18, 2004 | 14.47 | 14.62 | 14.41 | 14.50 | 11,341,826 | +0.13(+0.92%) |
May 17, 2004 | 14.41 | 14.75 | 14.33 | 14.37 | 11,846,168 | -0.23(-1.59%) |
May 14, 2004 | 14.49 | 14.72 | 14.41 | 14.60 | 14,166,885 | +0.04(+0.30%) |
May 13, 2004 | 14.51 | 14.76 | 14.45 | 14.55 | 14,245,338 | -0.01(-0.08%) |
May 12, 2004 | 14.45 | 14.63 | 14.33 | 14.57 | 13,531,788 | +0.05(+0.33%) |
May 11, 2004 | 14.51 | 14.62 | 14.41 | 14.52 | 14,931,242 | -0.08(-0.52%) |
May 10, 2004 | 14.74 | 14.88 | 14.49 | 14.60 | 17,250,714 | -0.17(-1.17%) |
May 07, 2004 | 14.97 | 15.09 | 14.76 | 14.77 | 15,477,425 | -0.31(-2.08%) |
May 06, 2004 | 15.12 | 15.15 | 14.88 | 15.08 | 12,561,710 | -0.11(-0.71%) |
May 05, 2004 | 15.12 | 15.25 | 15.06 | 15.19 | 11,372,710 | -0.02(-0.16%) |
May 04, 2004 | 15.18 | 15.34 | 15.10 | 15.21 | 15,742,920 | +0.08(+0.53%) |
May 03, 2004 | 15.24 | 15.24 | 14.98 | 15.13 | 14,333,504 | -0.02(-0.13%) |
Apr 30, 2004 | 15.20 | 15.25 | 15.12 | 15.15 | 17,385,952 | -0.02(-0.13%) |
Apr 29, 2004 | 15.12 | 15.27 | 15.12 | 15.17 | 16,389,722 | +0.05(+0.35%) |
Apr 28, 2004 | 15.14 | 15.16 | 14.97 | 15.12 | 18,173,472 | +0.06(+0.43%) |
Apr 27, 2004 | 15.26 | 15.29 | 14.80 | 15.06 | 22,200,980 | -0.10(-0.64%) |
Apr 26, 2004 | 15.23 | 15.23 | 15.02 | 15.15 | 9,108,777 | +0.08(+0.53%) |
Apr 23, 2004 | 15.00 | 15.23 | 14.99 | 15.07 | 11,316,174 | -0.09(-0.58%) |
Apr 22, 2004 | 15.04 | 15.34 | 14.98 | 15.16 | 15,811,909 | +0.03(+0.19%) |
Apr 21, 2004 | 14.98 | 15.19 | 14.96 | 15.13 | 20,657,322 | +0.17(+1.15%) |
Apr 20, 2004 | 15.05 | 15.21 | 14.94 | 14.96 | 18,578,938 | +0.04(+0.27%) |
Apr 19, 2004 | 14.76 | 14.94 | 14.70 | 14.92 | 10,876,836 | +0.16(+1.12%) |
Apr 16, 2004 | 15.02 | 15.02 | 14.71 | 14.76 | 18,546,310 | -0.12(-0.84%) |
Apr 15, 2004 | 14.89 | 14.97 | 14.74 | 14.88 | 11,361,253 | -0.01(-0.05%) |
Apr 14, 2004 | 14.94 | 14.97 | 14.76 | 14.89 | 12,018,515 | -0.02(-0.16%) |
Apr 13, 2004 | 15.23 | 15.23 | 14.85 | 14.91 | 14,834,110 | -0.17(-1.14%) |
Apr 12, 2004 | 15.06 | 15.12 | 14.98 | 15.08 | 11,480,302 | +0.10(+0.70%) |
Apr 08, 2004 | 15.10 | 15.12 | 14.84 | 14.98 | 17,129,174 | +0.00(+0.00%) |
Apr 07, 2004 | 15.14 | 15.17 | 14.81 | 14.98 | 33,305,704 | -0.12(-0.82%) |
Apr 06, 2004 | 14.92 | 15.11 | 14.89 | 15.10 | 10,563,522 | -0.01(-0.08%) |
Apr 05, 2004 | 15.02 | 15.24 | 15.00 | 15.12 | 19,777,152 | +0.16(+1.10%) |
Apr 02, 2004 | 15.10 | 15.10 | 14.81 | 14.95 | 20,499,420 | +0.14(+0.92%) |
Apr 01, 2004 | 14.96 | 15.09 | 14.80 | 14.82 | 35,263,792 | +0.14(+0.99%) |
Mar 31, 2004 | 14.66 | 14.74 | 14.57 | 14.67 | 14,826,389 | +0.09(+0.63%) |
Mar 30, 2004 | 14.51 | 14.64 | 14.43 | 14.58 | 12,703,174 | +0.01(+0.08%) |
Mar 29, 2004 | 14.42 | 14.57 | 14.31 | 14.57 | 15,512,044 | +0.10(+0.72%) |
Mar 26, 2004 | 14.51 | 14.55 | 14.36 | 14.46 | 13,488,203 | -0.15(-1.02%) |
Mar 25, 2004 | 14.49 | 14.63 | 14.49 | 14.61 | 14,844,321 | +0.14(+0.97%) |
Mar 24, 2004 | 14.39 | 14.71 | 14.29 | 14.47 | 19,305,188 | -0.01(-0.06%) |
Mar 23, 2004 | 14.62 | 14.66 | 14.17 | 14.48 | 24,347,606 | -0.21(-1.45%) |
Mar 22, 2004 | 14.90 | 14.90 | 14.53 | 14.69 | 14,573,098 | -0.35(-2.35%) |
Mar 19, 2004 | 14.94 | 15.17 | 14.94 | 15.04 | 15,180,549 | +0.04(+0.27%) |
Mar 18, 2004 | 14.84 | 15.10 | 14.83 | 15.00 | 13,413,237 | +0.01(+0.08%) |
Mar 17, 2004 | 14.94 | 15.05 | 14.84 | 14.99 | 14,065,519 | +0.04(+0.24%) |
Mar 16, 2004 | 15.14 | 15.15 | 14.78 | 14.96 | 12,061,602 | -0.02(-0.13%) |
Mar 15, 2004 | 15.08 | 15.17 | 14.93 | 14.98 | 15,934,196 | -0.24(-1.61%) |
Mar 12, 2004 | 15.04 | 15.26 | 14.92 | 15.22 | 16,376,273 | +0.13(+0.88%) |
Mar 11, 2004 | 15.22 | 15.31 | 15.01 | 15.09 | 19,249,400 | -0.28(-1.80%) |
Mar 10, 2004 | 15.68 | 15.70 | 15.26 | 15.37 | 19,466,080 | -0.37(-2.37%) |
Mar 09, 2004 | 15.78 | 15.78 | 15.64 | 15.74 | 14,575,339 | -0.04(-0.25%) |
Mar 08, 2004 | 15.71 | 15.85 | 15.68 | 15.78 | 14,075,730 | +0.13(+0.82%) |
Mar 05, 2004 | 15.68 | 15.79 | 15.64 | 15.65 | 15,432,346 | -0.11(-0.69%) |
Mar 04, 2004 | 15.65 | 15.76 | 15.62 | 15.76 | 15,838,309 | +0.10(+0.64%) |
Mar 03, 2004 | 15.64 | 15.86 | 15.55 | 15.66 | 23,074,174 | -0.18(-1.17%) |
Mar 02, 2004 | 15.48 | 15.88 | 15.22 | 15.84 | 27,875,256 | +0.31(+1.96%) |