Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.10 | 19.14 | 18.94 | 19.11 | 1,997,036 | +0.07(+0.35%) |
May 27, 2004 | 18.82 | 19.07 | 18.75 | 19.05 | 2,081,104 | +0.26(+1.41%) |
May 26, 2004 | 19.05 | 19.11 | 18.71 | 18.78 | 3,514,051 | -0.22(-1.15%) |
May 25, 2004 | 18.85 | 19.05 | 18.69 | 19.00 | 3,562,674 | +0.02(+0.10%) |
May 24, 2004 | 18.79 | 19.03 | 18.76 | 18.98 | 2,802,122 | +0.28(+1.52%) |
May 21, 2004 | 18.56 | 18.80 | 18.48 | 18.70 | 2,876,193 | +0.24(+1.29%) |
May 20, 2004 | 18.36 | 18.52 | 18.30 | 18.46 | 1,812,086 | +0.10(+0.54%) |
May 19, 2004 | 18.81 | 18.81 | 18.36 | 18.36 | 2,040,358 | -0.28(-1.52%) |
May 18, 2004 | 18.55 | 18.65 | 18.36 | 18.64 | 3,492,693 | +0.30(+1.62%) |
May 17, 2004 | 18.35 | 18.52 | 18.15 | 18.35 | 3,091,135 | -0.16(-0.89%) |
May 14, 2004 | 18.45 | 18.65 | 18.19 | 18.51 | 2,233,790 | +0.07(+0.36%) |
May 13, 2004 | 18.22 | 18.52 | 18.09 | 18.45 | 2,347,244 | +0.15(+0.79%) |
May 12, 2004 | 18.07 | 18.30 | 17.82 | 18.30 | 3,669,009 | +0.14(+0.76%) |
May 11, 2004 | 17.82 | 18.19 | 17.82 | 18.16 | 5,552,288 | +0.38(+2.12%) |
May 10, 2004 | 18.09 | 18.09 | 17.36 | 17.79 | 4,902,312 | -0.32(-1.79%) |
May 07, 2004 | 18.73 | 18.73 | 18.05 | 18.11 | 4,538,623 | -0.62(-3.31%) |
May 06, 2004 | 18.74 | 18.94 | 18.62 | 18.73 | 1,754,071 | -0.11(-0.56%) |
May 05, 2004 | 18.82 | 18.99 | 18.82 | 18.83 | 3,131,881 | +0.02(+0.11%) |
May 04, 2004 | 19.03 | 19.03 | 18.48 | 18.82 | 3,930,150 | +0.09(+0.49%) |
May 03, 2004 | 18.78 | 19.01 | 18.24 | 18.72 | 5,359,764 | +0.23(+1.25%) |
Apr 30, 2004 | 18.59 | 18.80 | 18.48 | 18.49 | 2,286,503 | -0.08(-0.43%) |
Apr 29, 2004 | 18.85 | 18.89 | 18.48 | 18.57 | 3,612,812 | -0.28(-1.47%) |
Apr 28, 2004 | 18.87 | 19.02 | 18.66 | 18.85 | 3,607,359 | -0.02(-0.10%) |
Apr 27, 2004 | 18.67 | 19.04 | 18.64 | 18.87 | 3,739,899 | +0.18(+0.95%) |
Apr 26, 2004 | 18.75 | 18.91 | 18.54 | 18.69 | 2,595,208 | -0.10(-0.53%) |
Apr 23, 2004 | 19.12 | 19.13 | 18.60 | 18.79 | 3,275,782 | -0.41(-2.13%) |
Apr 22, 2004 | 18.70 | 19.33 | 18.64 | 19.20 | 6,846,333 | +0.43(+2.29%) |
Apr 21, 2004 | 18.55 | 18.80 | 18.36 | 18.77 | 7,158,672 | +0.17(+0.92%) |
Apr 20, 2004 | 19.01 | 19.06 | 18.57 | 18.60 | 3,606,298 | -0.46(-2.39%) |
Apr 19, 2004 | 19.34 | 19.40 | 18.95 | 19.05 | 3,240,943 | -0.37(-1.90%) |
Apr 16, 2004 | 19.15 | 19.52 | 19.15 | 19.42 | 5,015,615 | +0.28(+1.45%) |
Apr 15, 2004 | 19.05 | 19.17 | 18.98 | 19.15 | 4,239,764 | +0.09(+0.49%) |
Apr 14, 2004 | 18.87 | 19.17 | 18.77 | 19.05 | 5,319,018 | +0.11(+0.59%) |
Apr 13, 2004 | 19.22 | 19.24 | 18.80 | 18.94 | 3,268,511 | -0.24(-1.24%) |
Apr 12, 2004 | 19.15 | 19.28 | 19.10 | 19.18 | 3,200,953 | +0.17(+0.87%) |
Apr 08, 2004 | 19.31 | 19.32 | 18.97 | 19.01 | 3,943,783 | -0.23(-1.20%) |
Apr 07, 2004 | 19.24 | 19.40 | 19.20 | 19.24 | 6,305,570 | +0.03(+0.14%) |
Apr 06, 2004 | 19.24 | 19.34 | 19.12 | 19.22 | 10,799,205 | -0.46(-2.32%) |
Apr 05, 2004 | 19.83 | 19.86 | 19.61 | 19.67 | 4,343,978 | -0.22(-1.13%) |
Apr 02, 2004 | 20.19 | 20.24 | 19.75 | 19.90 | 5,651,352 | -0.28(-1.41%) |
Apr 01, 2004 | 20.20 | 20.68 | 20.12 | 20.18 | 5,967,328 | +0.09(+0.43%) |
Mar 31, 2004 | 20.23 | 20.33 | 20.05 | 20.10 | 3,718,238 | -0.12(-0.59%) |
Mar 30, 2004 | 19.93 | 20.30 | 19.92 | 20.21 | 3,849,566 | +0.28(+1.42%) |
Mar 29, 2004 | 19.71 | 19.97 | 19.69 | 19.93 | 3,593,272 | +0.26(+1.34%) |
Mar 26, 2004 | 19.77 | 19.80 | 19.64 | 19.67 | 1,794,212 | -0.08(-0.40%) |
Mar 25, 2004 | 19.62 | 19.83 | 19.58 | 19.75 | 3,350,913 | +0.17(+0.88%) |
Mar 24, 2004 | 19.48 | 19.74 | 19.36 | 19.57 | 3,292,292 | +0.15(+0.75%) |
Mar 23, 2004 | 19.50 | 19.67 | 19.43 | 19.43 | 3,503,144 | -0.07(-0.37%) |
Mar 22, 2004 | 19.69 | 19.69 | 19.24 | 19.50 | 2,999,038 | -0.18(-0.94%) |
Mar 19, 2004 | 19.79 | 19.84 | 19.61 | 19.69 | 4,487,879 | -0.04(-0.20%) |
Mar 18, 2004 | 19.84 | 19.86 | 19.54 | 19.73 | 6,773,776 | +0.48(+2.47%) |
Mar 17, 2004 | 19.17 | 19.52 | 19.16 | 19.25 | 3,964,232 | +0.21(+1.11%) |
Mar 16, 2004 | 19.17 | 19.17 | 18.82 | 19.04 | 3,309,257 | -0.17(-0.89%) |
Mar 15, 2004 | 19.26 | 19.28 | 19.02 | 19.21 | 3,876,377 | -0.12(-0.61%) |
Mar 12, 2004 | 18.88 | 19.33 | 18.85 | 19.33 | 5,696,795 | +0.57(+3.06%) |
Mar 11, 2004 | 18.68 | 19.29 | 18.60 | 18.76 | 6,306,024 | +0.15(+0.78%) |
Mar 10, 2004 | 18.88 | 19.15 | 18.54 | 18.61 | 5,486,245 | -0.21(-1.12%) |
Mar 09, 2004 | 18.65 | 18.98 | 18.63 | 18.82 | 4,194,473 | +0.26(+1.39%) |
Mar 08, 2004 | 18.75 | 18.81 | 18.56 | 18.56 | 2,032,935 | -0.14(-0.74%) |
Mar 05, 2004 | 18.62 | 18.87 | 18.56 | 18.70 | 2,664,735 | +0.08(+0.43%) |
Mar 04, 2004 | 18.50 | 18.65 | 18.42 | 18.62 | 1,917,209 | +0.16(+0.86%) |
Mar 03, 2004 | 18.58 | 18.58 | 18.43 | 18.47 | 2,886,644 | -0.12(-0.64%) |
Mar 02, 2004 | 18.79 | 18.80 | 18.56 | 18.58 | 3,359,092 | -0.20(-1.09%) |