Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.63 | 21.63 | 21.44 | 21.55 | 2,853,153 | -0.12(-0.57%) |
May 27, 2004 | 21.34 | 21.67 | 21.34 | 21.67 | 4,927,643 | +0.31(+1.44%) |
May 26, 2004 | 21.20 | 21.39 | 21.12 | 21.37 | 2,809,959 | +0.07(+0.34%) |
May 25, 2004 | 20.87 | 21.31 | 20.71 | 21.29 | 4,965,390 | +0.32(+1.54%) |
May 24, 2004 | 21.07 | 21.23 | 20.87 | 20.97 | 3,220,304 | +0.10(+0.49%) |
May 21, 2004 | 20.82 | 21.03 | 20.76 | 20.87 | 3,212,716 | +0.17(+0.82%) |
May 20, 2004 | 20.76 | 20.92 | 20.59 | 20.70 | 4,075,044 | +0.01(+0.05%) |
May 19, 2004 | 20.90 | 21.07 | 20.57 | 20.69 | 5,292,070 | -0.08(-0.40%) |
May 18, 2004 | 20.71 | 20.87 | 20.63 | 20.77 | 2,748,281 | +0.19(+0.92%) |
May 17, 2004 | 20.76 | 20.84 | 20.54 | 20.58 | 4,865,576 | -0.38(-1.79%) |
May 14, 2004 | 20.89 | 21.02 | 20.69 | 20.95 | 5,768,958 | +0.06(+0.30%) |
May 13, 2004 | 20.55 | 20.98 | 20.51 | 20.89 | 7,996,573 | +0.34(+1.65%) |
May 12, 2004 | 20.37 | 20.56 | 20.12 | 20.55 | 6,827,800 | +0.40(+1.96%) |
May 11, 2004 | 20.19 | 20.30 | 20.05 | 20.16 | 5,258,410 | +0.28(+1.42%) |
May 10, 2004 | 19.54 | 20.20 | 19.48 | 19.87 | 8,198,925 | +0.13(+0.68%) |
May 07, 2004 | 20.30 | 20.53 | 19.74 | 19.74 | 5,316,781 | -0.61(-2.98%) |
May 06, 2004 | 20.31 | 20.42 | 20.12 | 20.35 | 5,011,308 | -0.16(-0.80%) |
May 05, 2004 | 20.66 | 20.77 | 20.37 | 20.51 | 4,733,269 | -0.22(-1.04%) |
May 04, 2004 | 20.73 | 20.84 | 20.57 | 20.73 | 4,601,936 | +0.01(+0.02%) |
May 03, 2004 | 20.72 | 20.78 | 20.46 | 20.72 | 6,502,676 | +0.00(+0.00%) |
Apr 30, 2004 | 20.82 | 20.89 | 20.58 | 20.72 | 6,448,002 | -0.09(-0.42%) |
Apr 29, 2004 | 21.16 | 21.39 | 20.66 | 20.81 | 7,990,736 | -0.35(-1.65%) |
Apr 28, 2004 | 21.64 | 21.67 | 21.14 | 21.16 | 5,687,628 | -0.73(-3.33%) |
Apr 27, 2004 | 21.92 | 22.10 | 21.75 | 21.89 | 4,344,132 | +0.08(+0.35%) |
Apr 26, 2004 | 22.11 | 22.32 | 21.66 | 21.81 | 4,418,457 | -0.39(-1.76%) |
Apr 23, 2004 | 22.36 | 22.36 | 21.68 | 22.20 | 6,960,301 | +0.09(+0.42%) |
Apr 22, 2004 | 21.24 | 22.20 | 21.20 | 22.11 | 6,842,004 | +0.94(+4.44%) |
Apr 21, 2004 | 21.46 | 21.50 | 20.98 | 21.17 | 6,572,721 | -0.26(-1.22%) |
Apr 20, 2004 | 21.95 | 22.02 | 21.42 | 21.43 | 4,191,007 | -0.45(-2.07%) |
Apr 19, 2004 | 22.10 | 22.23 | 21.87 | 21.88 | 5,718,565 | -0.08(-0.37%) |
Apr 16, 2004 | 21.45 | 21.97 | 21.44 | 21.97 | 8,913,186 | +0.44(+2.05%) |
Apr 15, 2004 | 21.64 | 21.69 | 21.18 | 21.52 | 4,884,838 | -0.01(-0.05%) |
Apr 14, 2004 | 21.12 | 21.55 | 21.11 | 21.53 | 6,417,844 | +0.17(+0.79%) |
Apr 13, 2004 | 21.86 | 21.87 | 21.30 | 21.37 | 6,012,558 | -0.42(-1.91%) |
Apr 12, 2004 | 21.59 | 21.87 | 21.55 | 21.78 | 4,668,867 | +0.19(+0.88%) |
Apr 08, 2004 | 21.75 | 21.82 | 21.18 | 21.59 | 6,101,476 | -0.20(-0.92%) |
Apr 07, 2004 | 21.88 | 21.95 | 21.49 | 21.79 | 25,195,852 | -0.22(-1.00%) |
Apr 06, 2004 | 21.69 | 22.05 | 21.65 | 22.01 | 6,110,037 | +0.22(+1.01%) |
Apr 05, 2004 | 21.77 | 21.83 | 21.58 | 21.79 | 4,913,634 | -0.14(-0.63%) |
Apr 02, 2004 | 21.89 | 21.95 | 21.58 | 21.93 | 7,750,639 | +0.25(+1.16%) |
Apr 01, 2004 | 21.35 | 21.77 | 21.28 | 21.68 | 13,053,800 | -0.04(-0.19%) |
Mar 31, 2004 | 21.78 | 21.81 | 21.59 | 21.72 | 3,360,393 | -0.08(-0.38%) |
Mar 30, 2004 | 21.67 | 21.84 | 21.59 | 21.80 | 3,266,028 | +0.11(+0.50%) |
Mar 29, 2004 | 21.48 | 21.75 | 21.46 | 21.69 | 4,131,663 | +0.32(+1.52%) |
Mar 26, 2004 | 21.03 | 21.41 | 20.79 | 21.37 | 5,135,248 | +0.32(+1.54%) |
Mar 25, 2004 | 20.74 | 21.10 | 20.64 | 21.05 | 4,277,201 | +0.51(+2.48%) |
Mar 24, 2004 | 20.71 | 20.84 | 20.46 | 20.54 | 4,758,369 | -0.17(-0.84%) |
Mar 23, 2004 | 20.92 | 21.01 | 20.61 | 20.71 | 3,788,444 | -0.07(-0.35%) |
Mar 22, 2004 | 21.20 | 21.20 | 20.64 | 20.78 | 6,073,458 | -0.53(-2.48%) |
Mar 19, 2004 | 21.31 | 21.64 | 21.21 | 21.31 | 5,629,063 | +0.01(+0.02%) |
Mar 18, 2004 | 21.34 | 21.43 | 21.03 | 21.31 | 3,431,800 | -0.03(-0.14%) |
Mar 17, 2004 | 21.12 | 21.47 | 21.08 | 21.34 | 3,778,327 | +0.36(+1.71%) |
Mar 16, 2004 | 21.02 | 21.16 | 20.82 | 20.98 | 3,913,941 | +0.14(+0.69%) |
Mar 15, 2004 | 21.24 | 21.24 | 20.76 | 20.84 | 4,275,839 | -0.45(-2.10%) |
Mar 12, 2004 | 21.08 | 21.33 | 20.97 | 21.28 | 4,614,388 | +0.39(+1.84%) |
Mar 11, 2004 | 21.10 | 21.40 | 20.86 | 20.90 | 8,287,453 | -0.21(-0.97%) |
Mar 10, 2004 | 21.84 | 21.89 | 21.07 | 21.10 | 9,907,626 | -0.71(-3.27%) |
Mar 09, 2004 | 22.45 | 22.45 | 21.79 | 21.82 | 7,473,184 | -0.64(-2.84%) |
Mar 08, 2004 | 22.63 | 22.85 | 22.45 | 22.45 | 4,021,148 | -0.17(-0.77%) |
Mar 05, 2004 | 22.69 | 22.86 | 22.43 | 22.63 | 3,562,745 | -0.05(-0.23%) |
Mar 04, 2004 | 22.43 | 22.71 | 22.35 | 22.68 | 3,299,493 | +0.16(+0.71%) |
Mar 03, 2004 | 22.53 | 22.53 | 22.29 | 22.52 | 4,271,169 | -0.06(-0.27%) |
Mar 02, 2004 | 22.88 | 23.06 | 22.55 | 22.58 | 4,980,371 | -0.29(-1.26%) |