Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.64 | 21.64 | 21.45 | 21.56 | 2,851,943 | -0.12(-0.57%) |
May 27, 2004 | 21.35 | 21.68 | 21.35 | 21.68 | 4,925,553 | +0.31(+1.44%) |
May 26, 2004 | 21.20 | 21.39 | 21.13 | 21.37 | 2,808,767 | +0.07(+0.34%) |
May 25, 2004 | 20.88 | 21.32 | 20.72 | 21.30 | 4,963,284 | +0.32(+1.54%) |
May 24, 2004 | 21.08 | 21.24 | 20.88 | 20.98 | 3,218,938 | +0.10(+0.49%) |
May 21, 2004 | 20.82 | 21.03 | 20.77 | 20.88 | 3,211,353 | +0.17(+0.82%) |
May 20, 2004 | 20.77 | 20.93 | 20.60 | 20.71 | 4,073,315 | +0.01(+0.05%) |
May 19, 2004 | 20.91 | 21.08 | 20.58 | 20.70 | 5,289,826 | -0.08(-0.40%) |
May 18, 2004 | 20.72 | 20.88 | 20.64 | 20.78 | 2,747,115 | +0.19(+0.92%) |
May 17, 2004 | 20.77 | 20.85 | 20.55 | 20.59 | 4,863,512 | -0.38(-1.79%) |
May 14, 2004 | 20.90 | 21.02 | 20.70 | 20.96 | 5,766,511 | +0.06(+0.30%) |
May 13, 2004 | 20.56 | 20.99 | 20.52 | 20.90 | 7,993,182 | +0.34(+1.65%) |
May 12, 2004 | 20.38 | 20.57 | 20.12 | 20.56 | 6,824,904 | +0.40(+1.96%) |
May 11, 2004 | 20.20 | 20.31 | 20.06 | 20.17 | 5,256,180 | +0.28(+1.42%) |
May 10, 2004 | 19.54 | 20.21 | 19.49 | 19.88 | 8,195,447 | +0.13(+0.68%) |
May 07, 2004 | 20.31 | 20.54 | 19.75 | 19.75 | 5,314,525 | -0.61(-2.98%) |
May 06, 2004 | 20.32 | 20.43 | 20.13 | 20.36 | 5,009,182 | -0.16(-0.80%) |
May 05, 2004 | 20.67 | 20.78 | 20.38 | 20.52 | 4,731,262 | -0.22(-1.04%) |
May 04, 2004 | 20.74 | 20.85 | 20.58 | 20.74 | 4,599,984 | +0.01(+0.02%) |
May 03, 2004 | 20.73 | 20.79 | 20.46 | 20.73 | 6,499,918 | +0.00(+0.00%) |
Apr 30, 2004 | 20.82 | 20.90 | 20.59 | 20.73 | 6,445,267 | -0.09(-0.42%) |
Apr 29, 2004 | 21.17 | 21.40 | 20.67 | 20.82 | 7,987,347 | -0.35(-1.65%) |
Apr 28, 2004 | 21.65 | 21.68 | 21.15 | 21.17 | 5,685,216 | -0.73(-3.33%) |
Apr 27, 2004 | 21.93 | 22.11 | 21.75 | 21.90 | 4,342,290 | +0.08(+0.35%) |
Apr 26, 2004 | 22.12 | 22.33 | 21.67 | 21.82 | 4,416,583 | -0.39(-1.76%) |
Apr 23, 2004 | 22.37 | 22.37 | 21.69 | 22.21 | 6,957,349 | +0.09(+0.42%) |
Apr 22, 2004 | 21.25 | 22.21 | 21.21 | 22.12 | 6,839,101 | +0.94(+4.44%) |
Apr 21, 2004 | 21.47 | 21.51 | 20.99 | 21.18 | 6,569,933 | -0.26(-1.22%) |
Apr 20, 2004 | 21.96 | 22.03 | 21.43 | 21.44 | 4,189,229 | -0.45(-2.07%) |
Apr 19, 2004 | 22.11 | 22.24 | 21.88 | 21.89 | 5,716,139 | -0.08(-0.37%) |
Apr 16, 2004 | 21.46 | 21.98 | 21.45 | 21.98 | 8,909,406 | +0.44(+2.05%) |
Apr 15, 2004 | 21.65 | 21.70 | 21.19 | 21.53 | 4,882,766 | -0.01(-0.05%) |
Apr 14, 2004 | 21.13 | 21.56 | 21.12 | 21.54 | 6,415,122 | +0.17(+0.79%) |
Apr 13, 2004 | 21.87 | 21.88 | 21.31 | 21.37 | 6,010,007 | -0.42(-1.91%) |
Apr 12, 2004 | 21.60 | 21.88 | 21.56 | 21.79 | 4,666,887 | +0.19(+0.88%) |
Apr 08, 2004 | 21.75 | 21.83 | 21.19 | 21.60 | 6,098,888 | -0.20(-0.92%) |
Apr 07, 2004 | 21.89 | 21.96 | 21.50 | 21.80 | 25,185,164 | -0.22(-1.00%) |
Apr 06, 2004 | 21.70 | 22.06 | 21.66 | 22.02 | 6,107,445 | +0.22(+1.01%) |
Apr 05, 2004 | 21.78 | 21.84 | 21.59 | 21.80 | 4,911,550 | -0.14(-0.63%) |
Apr 02, 2004 | 21.90 | 21.96 | 21.59 | 21.94 | 7,747,351 | +0.25(+1.16%) |
Apr 01, 2004 | 21.36 | 21.78 | 21.29 | 21.69 | 13,048,263 | -0.04(-0.19%) |
Mar 31, 2004 | 21.79 | 21.82 | 21.60 | 21.73 | 3,358,968 | -0.08(-0.38%) |
Mar 30, 2004 | 21.68 | 21.85 | 21.60 | 21.81 | 3,264,642 | +0.11(+0.50%) |
Mar 29, 2004 | 21.49 | 21.75 | 21.47 | 21.70 | 4,129,911 | +0.32(+1.52%) |
Mar 26, 2004 | 21.04 | 21.42 | 20.80 | 21.38 | 5,133,070 | +0.32(+1.54%) |
Mar 25, 2004 | 20.75 | 21.11 | 20.64 | 21.06 | 4,275,386 | +0.51(+2.48%) |
Mar 24, 2004 | 20.72 | 20.85 | 20.46 | 20.55 | 4,756,350 | -0.17(-0.84%) |
Mar 23, 2004 | 20.93 | 21.02 | 20.62 | 20.72 | 3,786,837 | -0.07(-0.35%) |
Mar 22, 2004 | 21.21 | 21.21 | 20.64 | 20.79 | 6,070,882 | -0.53(-2.48%) |
Mar 19, 2004 | 21.32 | 21.65 | 21.21 | 21.32 | 5,626,675 | +0.01(+0.02%) |
Mar 18, 2004 | 21.35 | 21.44 | 21.03 | 21.32 | 3,430,344 | -0.03(-0.14%) |
Mar 17, 2004 | 21.13 | 21.48 | 21.09 | 21.35 | 3,776,724 | +0.36(+1.71%) |
Mar 16, 2004 | 21.03 | 21.17 | 20.83 | 20.99 | 3,912,281 | +0.14(+0.69%) |
Mar 15, 2004 | 21.25 | 21.25 | 20.77 | 20.84 | 4,274,025 | -0.45(-2.10%) |
Mar 12, 2004 | 21.09 | 21.34 | 20.98 | 21.29 | 4,612,431 | +0.39(+1.84%) |
Mar 11, 2004 | 21.11 | 21.41 | 20.87 | 20.91 | 8,283,938 | -0.21(-0.97%) |
Mar 10, 2004 | 21.85 | 21.90 | 21.08 | 21.11 | 9,903,424 | -0.71(-3.27%) |
Mar 09, 2004 | 22.46 | 22.46 | 21.80 | 21.83 | 7,470,014 | -0.64(-2.84%) |
Mar 08, 2004 | 22.64 | 22.86 | 22.46 | 22.46 | 4,019,443 | -0.17(-0.77%) |
Mar 05, 2004 | 22.70 | 22.87 | 22.44 | 22.64 | 3,561,234 | -0.05(-0.23%) |
Mar 04, 2004 | 22.44 | 22.72 | 22.36 | 22.69 | 3,298,094 | +0.16(+0.71%) |
Mar 03, 2004 | 22.54 | 22.54 | 22.29 | 22.53 | 4,269,357 | -0.06(-0.27%) |
Mar 02, 2004 | 22.89 | 23.07 | 22.56 | 22.59 | 4,978,259 | -0.29(-1.26%) |