Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.02 | 20.06 | 19.86 | 20.04 | 1,905,022 | +0.07(+0.35%) |
May 27, 2004 | 19.72 | 19.99 | 19.65 | 19.97 | 1,985,217 | +0.28(+1.41%) |
May 26, 2004 | 19.97 | 20.03 | 19.61 | 19.69 | 3,352,140 | -0.23(-1.15%) |
May 25, 2004 | 19.76 | 19.97 | 19.59 | 19.92 | 3,398,523 | +0.02(+0.10%) |
May 24, 2004 | 19.70 | 19.95 | 19.66 | 19.90 | 2,673,014 | +0.30(+1.52%) |
May 21, 2004 | 19.46 | 19.71 | 19.38 | 19.60 | 2,743,672 | +0.25(+1.29%) |
May 20, 2004 | 19.25 | 19.42 | 19.18 | 19.35 | 1,728,594 | +0.10(+0.54%) |
May 19, 2004 | 19.72 | 19.72 | 19.25 | 19.25 | 1,946,348 | -0.30(-1.52%) |
May 18, 2004 | 19.45 | 19.55 | 19.25 | 19.54 | 3,331,766 | +0.31(+1.62%) |
May 17, 2004 | 19.23 | 19.41 | 19.02 | 19.23 | 2,948,710 | -0.17(-0.89%) |
May 14, 2004 | 19.34 | 19.55 | 19.07 | 19.41 | 2,130,868 | +0.07(+0.36%) |
May 13, 2004 | 19.10 | 19.42 | 18.96 | 19.34 | 2,239,095 | +0.15(+0.79%) |
May 12, 2004 | 18.94 | 19.18 | 18.69 | 19.18 | 3,499,959 | +0.15(+0.76%) |
May 11, 2004 | 18.69 | 19.07 | 18.68 | 19.04 | 5,296,466 | +0.39(+2.12%) |
May 10, 2004 | 18.96 | 18.96 | 18.19 | 18.64 | 4,676,437 | -0.34(-1.79%) |
May 07, 2004 | 19.63 | 19.63 | 18.92 | 18.98 | 4,329,505 | -0.65(-3.31%) |
May 06, 2004 | 19.65 | 19.86 | 19.52 | 19.63 | 1,673,252 | -0.11(-0.56%) |
May 05, 2004 | 19.73 | 19.91 | 19.72 | 19.74 | 2,987,579 | +0.02(+0.10%) |
May 04, 2004 | 19.95 | 19.95 | 19.38 | 19.72 | 3,749,068 | +0.10(+0.49%) |
May 03, 2004 | 19.69 | 19.93 | 19.12 | 19.63 | 5,112,813 | +0.24(+1.25%) |
Apr 30, 2004 | 19.49 | 19.70 | 19.38 | 19.38 | 2,181,152 | -0.08(-0.43%) |
Apr 29, 2004 | 19.76 | 19.81 | 19.38 | 19.47 | 3,446,351 | -0.29(-1.47%) |
Apr 28, 2004 | 19.78 | 19.94 | 19.56 | 19.76 | 3,441,149 | -0.02(-0.10%) |
Apr 27, 2004 | 19.57 | 19.96 | 19.54 | 19.78 | 3,567,582 | +0.19(+0.95%) |
Apr 26, 2004 | 19.65 | 19.82 | 19.43 | 19.59 | 2,475,633 | -0.10(-0.53%) |
Apr 23, 2004 | 20.04 | 20.05 | 19.50 | 19.70 | 3,124,850 | -0.43(-2.13%) |
Apr 22, 2004 | 19.61 | 20.26 | 19.54 | 20.13 | 6,530,887 | +0.45(+2.29%) |
Apr 21, 2004 | 19.45 | 19.70 | 19.25 | 19.68 | 6,828,836 | +0.18(+0.92%) |
Apr 20, 2004 | 19.93 | 19.98 | 19.47 | 19.50 | 3,440,138 | -0.48(-2.39%) |
Apr 19, 2004 | 20.28 | 20.34 | 19.87 | 19.97 | 3,091,616 | -0.39(-1.90%) |
Apr 16, 2004 | 20.07 | 20.46 | 20.07 | 20.36 | 4,784,520 | +0.29(+1.45%) |
Apr 15, 2004 | 19.97 | 20.10 | 19.90 | 20.07 | 4,044,416 | +0.10(+0.49%) |
Apr 14, 2004 | 19.78 | 20.10 | 19.68 | 19.97 | 5,073,943 | +0.12(+0.59%) |
Apr 13, 2004 | 20.15 | 20.17 | 19.71 | 19.86 | 3,117,914 | -0.25(-1.24%) |
Apr 12, 2004 | 20.07 | 20.21 | 20.02 | 20.10 | 3,053,469 | +0.17(+0.87%) |
Apr 08, 2004 | 20.24 | 20.26 | 19.89 | 19.93 | 3,762,073 | -0.24(-1.20%) |
Apr 07, 2004 | 20.17 | 20.33 | 20.13 | 20.17 | 6,015,040 | +0.03(+0.14%) |
Apr 06, 2004 | 20.17 | 20.28 | 20.04 | 20.15 | 10,301,630 | -0.48(-2.32%) |
Apr 05, 2004 | 20.79 | 20.82 | 20.55 | 20.62 | 4,143,829 | -0.24(-1.13%) |
Apr 02, 2004 | 21.16 | 21.22 | 20.71 | 20.86 | 5,390,966 | -0.30(-1.41%) |
Apr 01, 2004 | 21.18 | 21.68 | 21.09 | 21.16 | 5,692,382 | +0.09(+0.43%) |
Mar 31, 2004 | 21.21 | 21.32 | 21.02 | 21.07 | 3,546,920 | -0.12(-0.59%) |
Mar 30, 2004 | 20.89 | 21.28 | 20.89 | 21.19 | 3,672,197 | +0.30(+1.42%) |
Mar 29, 2004 | 20.67 | 20.93 | 20.64 | 20.89 | 3,427,711 | +0.28(+1.34%) |
Mar 26, 2004 | 20.72 | 20.75 | 20.59 | 20.62 | 1,711,543 | -0.08(-0.40%) |
Mar 25, 2004 | 20.57 | 20.78 | 20.53 | 20.70 | 3,196,519 | +0.18(+0.88%) |
Mar 24, 2004 | 20.42 | 20.69 | 20.29 | 20.52 | 3,140,599 | +0.15(+0.75%) |
Mar 23, 2004 | 20.44 | 20.62 | 20.37 | 20.37 | 3,341,737 | -0.08(-0.37%) |
Mar 22, 2004 | 20.64 | 20.64 | 20.17 | 20.44 | 2,860,857 | -0.19(-0.94%) |
Mar 19, 2004 | 20.75 | 20.80 | 20.56 | 20.64 | 4,281,099 | -0.04(-0.20%) |
Mar 18, 2004 | 20.80 | 20.82 | 20.49 | 20.68 | 6,461,674 | +0.50(+2.47%) |
Mar 17, 2004 | 20.10 | 20.46 | 20.08 | 20.18 | 3,781,580 | +0.22(+1.11%) |
Mar 16, 2004 | 20.10 | 20.10 | 19.72 | 19.96 | 3,156,783 | -0.18(-0.89%) |
Mar 15, 2004 | 20.19 | 20.21 | 19.94 | 20.14 | 3,697,772 | -0.12(-0.61%) |
Mar 12, 2004 | 19.79 | 20.26 | 19.76 | 20.26 | 5,434,314 | +0.60(+3.06%) |
Mar 11, 2004 | 19.59 | 20.22 | 19.50 | 19.66 | 6,015,473 | +0.15(+0.78%) |
Mar 10, 2004 | 19.79 | 20.07 | 19.44 | 19.51 | 5,233,466 | -0.22(-1.12%) |
Mar 09, 2004 | 19.55 | 19.90 | 19.53 | 19.73 | 4,001,212 | +0.27(+1.39%) |
Mar 08, 2004 | 19.65 | 19.72 | 19.45 | 19.46 | 1,939,268 | -0.15(-0.74%) |
Mar 05, 2004 | 19.52 | 19.78 | 19.45 | 19.61 | 2,541,957 | +0.08(+0.43%) |
Mar 04, 2004 | 19.39 | 19.55 | 19.31 | 19.52 | 1,828,873 | +0.17(+0.86%) |
Mar 03, 2004 | 19.48 | 19.48 | 19.32 | 19.36 | 2,753,642 | -0.12(-0.64%) |
Mar 02, 2004 | 19.70 | 19.70 | 19.46 | 19.48 | 3,204,322 | -0.21(-1.09%) |