Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.83 | 21.89 | 21.63 | 21.63 | 1,781,825 | -0.24(-1.08%) |
May 27, 2004 | 21.72 | 21.89 | 21.42 | 21.86 | 2,864,137 | +0.31(+1.42%) |
May 26, 2004 | 21.34 | 21.63 | 21.19 | 21.56 | 2,270,600 | +0.15(+0.70%) |
May 25, 2004 | 20.79 | 21.55 | 20.78 | 21.41 | 4,691,579 | +0.54(+2.60%) |
May 24, 2004 | 21.04 | 21.09 | 20.74 | 20.87 | 2,174,510 | -0.11(-0.52%) |
May 21, 2004 | 20.92 | 21.03 | 20.76 | 20.97 | 3,118,238 | +0.13(+0.61%) |
May 20, 2004 | 21.08 | 21.16 | 20.69 | 20.85 | 3,844,288 | -0.29(-1.39%) |
May 19, 2004 | 21.34 | 21.34 | 21.03 | 21.14 | 3,501,556 | -0.07(-0.35%) |
May 18, 2004 | 21.27 | 21.41 | 21.07 | 21.22 | 3,237,049 | +0.22(+1.04%) |
May 17, 2004 | 21.62 | 21.67 | 20.81 | 21.00 | 4,507,725 | -0.58(-2.70%) |
May 14, 2004 | 21.74 | 21.97 | 21.33 | 21.58 | 2,305,810 | -0.14(-0.64%) |
May 13, 2004 | 21.58 | 21.83 | 21.36 | 21.72 | 2,544,300 | +0.16(+0.75%) |
May 12, 2004 | 21.46 | 21.67 | 21.04 | 21.56 | 4,580,399 | -0.18(-0.85%) |
May 11, 2004 | 21.78 | 21.81 | 21.48 | 21.74 | 3,618,460 | -0.07(-0.32%) |
May 10, 2004 | 21.56 | 22.09 | 21.43 | 21.81 | 6,169,698 | +0.13(+0.61%) |
May 07, 2004 | 21.46 | 22.33 | 21.46 | 21.68 | 9,230,178 | +0.32(+1.48%) |
May 06, 2004 | 21.23 | 21.51 | 21.22 | 21.36 | 4,217,201 | +0.05(+0.24%) |
May 05, 2004 | 21.30 | 21.42 | 21.13 | 21.31 | 3,333,312 | -0.04(-0.19%) |
May 04, 2004 | 21.55 | 21.63 | 21.19 | 21.35 | 4,161,697 | -0.29(-1.36%) |
May 03, 2004 | 21.46 | 21.83 | 21.29 | 21.64 | 3,416,394 | +0.21(+1.00%) |
Apr 30, 2004 | 21.48 | 21.74 | 21.29 | 21.43 | 3,699,980 | +0.18(+0.84%) |
Apr 29, 2004 | 21.13 | 21.75 | 21.08 | 21.25 | 3,654,190 | -0.14(-0.67%) |
Apr 28, 2004 | 21.57 | 21.68 | 21.12 | 21.40 | 2,684,445 | -0.08(-0.38%) |
Apr 27, 2004 | 21.44 | 21.78 | 21.27 | 21.48 | 3,939,511 | +0.22(+1.06%) |
Apr 26, 2004 | 21.85 | 21.85 | 21.08 | 21.25 | 5,330,039 | -0.57(-2.62%) |
Apr 23, 2004 | 22.05 | 22.06 | 21.76 | 21.82 | 3,373,552 | -0.36(-1.61%) |
Apr 22, 2004 | 21.82 | 22.38 | 21.72 | 22.18 | 3,066,377 | +0.26(+1.18%) |
Apr 21, 2004 | 21.94 | 22.06 | 21.48 | 21.92 | 3,657,139 | +0.02(+0.08%) |
Apr 20, 2004 | 22.41 | 22.47 | 21.86 | 21.90 | 2,798,054 | -0.57(-2.51%) |
Apr 19, 2004 | 22.37 | 22.51 | 22.21 | 22.47 | 2,435,028 | +0.19(+0.85%) |
Apr 16, 2004 | 22.47 | 22.49 | 22.17 | 22.28 | 5,341,140 | -0.09(-0.41%) |
Apr 15, 2004 | 22.28 | 22.52 | 22.21 | 22.37 | 5,210,014 | +0.17(+0.78%) |
Apr 14, 2004 | 21.90 | 22.30 | 21.81 | 22.20 | 2,857,546 | +0.20(+0.92%) |
Apr 13, 2004 | 22.34 | 22.55 | 21.86 | 22.00 | 4,120,070 | -0.31(-1.40%) |
Apr 12, 2004 | 21.78 | 22.34 | 21.78 | 22.31 | 2,904,724 | +0.56(+2.57%) |
Apr 08, 2004 | 21.87 | 22.05 | 21.64 | 21.75 | 2,215,964 | -0.12(-0.55%) |
Apr 07, 2004 | 21.68 | 21.98 | 21.67 | 21.87 | 2,580,724 | -0.12(-0.52%) |
Apr 06, 2004 | 21.87 | 22.05 | 21.44 | 21.98 | 4,340,001 | -0.08(-0.37%) |
Apr 05, 2004 | 22.01 | 22.17 | 21.64 | 22.06 | 4,751,592 | -0.06(-0.26%) |
Apr 02, 2004 | 21.47 | 22.34 | 21.39 | 22.12 | 9,458,609 | +1.24(+5.94%) |
Apr 01, 2004 | 20.63 | 20.95 | 20.50 | 20.88 | 3,238,957 | +0.36(+1.74%) |
Mar 31, 2004 | 20.81 | 20.81 | 20.30 | 20.52 | 3,346,668 | -0.20(-0.97%) |
Mar 30, 2004 | 20.51 | 20.73 | 20.48 | 20.73 | 2,397,390 | +0.14(+0.67%) |
Mar 29, 2004 | 20.42 | 20.62 | 20.21 | 20.59 | 3,153,447 | +0.32(+1.59%) |
Mar 26, 2004 | 20.31 | 20.42 | 20.16 | 20.27 | 3,321,344 | -0.03(-0.14%) |
Mar 25, 2004 | 19.62 | 20.32 | 19.55 | 20.29 | 5,449,545 | +0.76(+3.87%) |
Mar 24, 2004 | 19.55 | 19.75 | 19.37 | 19.54 | 3,061,867 | -0.03(-0.15%) |
Mar 23, 2004 | 19.55 | 19.77 | 19.24 | 19.57 | 5,197,179 | +0.06(+0.30%) |
Mar 22, 2004 | 19.50 | 19.66 | 19.07 | 19.51 | 4,141,577 | -0.10(-0.50%) |
Mar 19, 2004 | 19.33 | 20.03 | 19.24 | 19.61 | 9,044,416 | +0.70(+3.69%) |
Mar 18, 2004 | 18.86 | 19.14 | 18.84 | 18.91 | 3,172,527 | -0.29(-1.50%) |
Mar 17, 2004 | 19.01 | 19.31 | 18.95 | 19.20 | 3,394,539 | +0.25(+1.31%) |
Mar 16, 2004 | 18.93 | 19.22 | 18.84 | 18.95 | 3,241,212 | +0.21(+1.11%) |
Mar 15, 2004 | 18.89 | 19.15 | 18.65 | 18.74 | 4,508,939 | -0.40(-2.11%) |
Mar 12, 2004 | 19.17 | 19.19 | 18.91 | 19.15 | 4,427,419 | +0.14(+0.76%) |
Mar 11, 2004 | 19.26 | 19.42 | 18.90 | 19.00 | 5,421,099 | +0.06(+0.33%) |
Mar 10, 2004 | 19.20 | 19.38 | 18.89 | 18.94 | 4,265,766 | -0.34(-1.76%) |
Mar 09, 2004 | 19.03 | 19.46 | 18.85 | 19.28 | 5,751,517 | +0.47(+2.48%) |
Mar 08, 2004 | 19.05 | 19.31 | 18.78 | 18.81 | 3,415,006 | -0.26(-1.36%) |
Mar 05, 2004 | 19.20 | 19.57 | 19.03 | 19.07 | 6,006,831 | -0.47(-2.42%) |
Mar 04, 2004 | 19.52 | 19.76 | 19.31 | 19.54 | 9,090,727 | +0.34(+1.77%) |
Mar 03, 2004 | 18.88 | 19.29 | 18.74 | 19.20 | 7,822,132 | +0.59(+3.19%) |
Mar 02, 2004 | 18.54 | 18.86 | 18.50 | 18.61 | 6,135,529 | -0.01(-0.03%) |