Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.99 | 20.02 | 19.56 | 19.68 | 1,787,641 | -0.24(-1.20%) |
May 27, 2004 | 19.81 | 20.10 | 19.80 | 19.92 | 1,817,155 | +0.08(+0.38%) |
May 26, 2004 | 19.69 | 19.90 | 19.64 | 19.85 | 2,175,706 | +0.23(+1.15%) |
May 25, 2004 | 19.32 | 19.77 | 19.23 | 19.62 | 2,266,586 | +0.38(+1.96%) |
May 24, 2004 | 19.50 | 19.66 | 19.20 | 19.25 | 1,720,870 | -0.13(-0.67%) |
May 21, 2004 | 19.16 | 19.40 | 19.08 | 19.38 | 2,024,045 | +0.27(+1.40%) |
May 20, 2004 | 19.15 | 19.29 | 19.07 | 19.11 | 2,557,489 | +0.10(+0.54%) |
May 19, 2004 | 19.23 | 19.52 | 18.99 | 19.01 | 2,776,944 | -0.12(-0.61%) |
May 18, 2004 | 19.06 | 19.20 | 18.91 | 19.12 | 1,496,885 | +0.13(+0.68%) |
May 17, 2004 | 19.42 | 19.42 | 18.92 | 18.99 | 1,696,031 | -0.49(-2.49%) |
May 14, 2004 | 19.20 | 19.57 | 19.18 | 19.48 | 2,460,911 | +0.32(+1.68%) |
May 13, 2004 | 19.11 | 19.24 | 18.89 | 19.16 | 1,837,172 | -0.08(-0.39%) |
May 12, 2004 | 19.27 | 19.27 | 18.99 | 19.23 | 1,813,064 | -0.10(-0.53%) |
May 11, 2004 | 19.29 | 19.37 | 19.01 | 19.33 | 2,711,488 | -0.01(-0.04%) |
May 10, 2004 | 19.32 | 19.59 | 19.03 | 19.34 | 2,203,175 | -0.14(-0.70%) |
May 07, 2004 | 19.64 | 19.79 | 19.42 | 19.48 | 1,859,527 | -0.23(-1.18%) |
May 06, 2004 | 19.85 | 19.90 | 19.53 | 19.71 | 1,864,641 | -0.16(-0.83%) |
May 05, 2004 | 19.78 | 19.90 | 19.68 | 19.88 | 1,563,949 | +0.05(+0.28%) |
May 04, 2004 | 19.71 | 19.95 | 19.70 | 19.82 | 3,225,791 | +0.20(+1.01%) |
May 03, 2004 | 19.43 | 19.75 | 19.27 | 19.62 | 4,758,473 | +0.18(+0.95%) |
Apr 30, 2004 | 19.75 | 19.86 | 19.36 | 19.44 | 3,431,074 | -0.38(-1.90%) |
Apr 29, 2004 | 20.30 | 20.30 | 19.68 | 19.81 | 3,687,349 | -0.49(-2.39%) |
Apr 28, 2004 | 20.34 | 20.36 | 20.11 | 20.30 | 2,383,473 | -0.04(-0.20%) |
Apr 27, 2004 | 20.42 | 20.60 | 20.30 | 20.34 | 2,218,516 | -0.04(-0.20%) |
Apr 26, 2004 | 20.44 | 20.53 | 20.27 | 20.38 | 1,263,111 | +0.00(+0.00%) |
Apr 23, 2004 | 20.53 | 20.58 | 20.33 | 20.38 | 2,451,998 | -0.12(-0.57%) |
Apr 22, 2004 | 20.50 | 20.65 | 20.31 | 20.50 | 4,309,772 | +0.14(+0.71%) |
Apr 21, 2004 | 20.48 | 20.57 | 20.35 | 20.35 | 3,296,507 | -0.13(-0.63%) |
Apr 20, 2004 | 20.53 | 20.59 | 20.45 | 20.48 | 4,637,787 | -0.08(-0.37%) |
Apr 19, 2004 | 20.33 | 20.57 | 20.29 | 20.56 | 3,068,432 | +0.24(+1.18%) |
Apr 16, 2004 | 20.43 | 20.43 | 20.25 | 20.32 | 2,695,123 | -0.06(-0.30%) |
Apr 15, 2004 | 20.55 | 20.64 | 20.25 | 20.38 | 2,213,403 | -0.13(-0.63%) |
Apr 14, 2004 | 20.55 | 20.66 | 20.44 | 20.51 | 1,529,175 | -0.04(-0.20%) |
Apr 13, 2004 | 20.75 | 20.81 | 20.46 | 20.55 | 2,080,297 | -0.18(-0.89%) |
Apr 12, 2004 | 20.65 | 20.86 | 20.64 | 20.74 | 1,216,502 | +0.09(+0.43%) |
Apr 08, 2004 | 20.87 | 21.02 | 20.64 | 20.65 | 2,188,418 | -0.10(-0.46%) |
Apr 07, 2004 | 20.97 | 20.97 | 20.66 | 20.74 | 1,684,781 | -0.23(-1.11%) |
Apr 06, 2004 | 20.87 | 20.99 | 20.64 | 20.98 | 2,185,642 | +0.12(+0.56%) |
Apr 05, 2004 | 20.83 | 20.87 | 20.59 | 20.86 | 3,004,582 | +0.02(+0.10%) |
Apr 02, 2004 | 20.85 | 21.22 | 20.66 | 20.84 | 3,867,501 | +0.01(+0.07%) |
Apr 01, 2004 | 20.53 | 20.97 | 20.51 | 20.83 | 3,934,273 | +0.17(+0.83%) |
Mar 31, 2004 | 20.40 | 20.96 | 20.22 | 20.66 | 7,869,130 | +0.33(+1.62%) |
Mar 30, 2004 | 19.88 | 20.41 | 19.86 | 20.33 | 3,541,386 | +0.52(+2.63%) |
Mar 29, 2004 | 19.51 | 19.89 | 19.51 | 19.81 | 2,259,573 | +0.44(+2.26%) |
Mar 26, 2004 | 19.51 | 19.70 | 19.30 | 19.37 | 2,215,302 | -0.12(-0.60%) |
Mar 25, 2004 | 19.51 | 19.64 | 19.20 | 19.49 | 3,079,974 | +0.00(+0.00%) |
Mar 24, 2004 | 19.61 | 19.68 | 19.20 | 19.49 | 2,791,409 | -0.16(-0.84%) |
Mar 23, 2004 | 19.69 | 19.81 | 19.42 | 19.65 | 2,366,232 | +0.07(+0.35%) |
Mar 22, 2004 | 20.07 | 20.17 | 19.51 | 19.58 | 2,827,644 | -0.60(-2.98%) |
Mar 19, 2004 | 20.19 | 20.26 | 20.12 | 20.18 | 3,048,707 | -0.13(-0.64%) |
Mar 18, 2004 | 20.33 | 20.46 | 20.02 | 20.31 | 1,820,370 | -0.11(-0.54%) |
Mar 17, 2004 | 20.03 | 20.64 | 20.03 | 20.42 | 2,700,676 | +0.44(+2.19%) |
Mar 16, 2004 | 20.03 | 20.05 | 19.81 | 19.99 | 3,589,017 | +0.14(+0.69%) |
Mar 15, 2004 | 20.33 | 20.33 | 19.75 | 19.85 | 3,641,178 | -0.44(-2.19%) |
Mar 12, 2004 | 20.05 | 20.32 | 19.77 | 20.29 | 4,591,616 | +0.24(+1.19%) |
Mar 11, 2004 | 19.78 | 20.18 | 19.58 | 20.05 | 3,548,253 | +0.20(+1.00%) |
Mar 10, 2004 | 19.99 | 20.21 | 19.85 | 19.86 | 2,150,284 | -0.21(-1.06%) |
Mar 09, 2004 | 20.24 | 20.36 | 19.96 | 20.07 | 2,239,848 | -0.14(-0.68%) |
Mar 08, 2004 | 19.99 | 20.29 | 19.95 | 20.20 | 2,648,515 | +0.03(+0.17%) |
Mar 05, 2004 | 19.99 | 20.33 | 19.86 | 20.17 | 2,274,476 | +0.12(+0.58%) |
Mar 04, 2004 | 20.16 | 20.19 | 20.01 | 20.05 | 3,460,880 | +0.26(+1.31%) |
Mar 03, 2004 | 19.40 | 19.85 | 19.40 | 19.79 | 2,829,105 | +0.32(+1.65%) |
Mar 02, 2004 | 19.51 | 19.60 | 19.22 | 19.47 | 2,544,631 | +0.03(+0.14%) |