Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.94 | 19.98 | 19.77 | 19.95 | 1,913,033 | +0.07(+0.35%) |
May 27, 2004 | 19.64 | 19.91 | 19.57 | 19.88 | 1,993,565 | +0.28(+1.41%) |
May 26, 2004 | 19.88 | 19.94 | 19.53 | 19.61 | 3,366,237 | -0.23(-1.15%) |
May 25, 2004 | 19.68 | 19.88 | 19.51 | 19.83 | 3,412,815 | +0.02(+0.10%) |
May 24, 2004 | 19.61 | 19.87 | 19.58 | 19.81 | 2,684,254 | +0.30(+1.52%) |
May 21, 2004 | 19.38 | 19.63 | 19.30 | 19.52 | 2,755,210 | +0.25(+1.29%) |
May 20, 2004 | 19.17 | 19.34 | 19.10 | 19.27 | 1,735,863 | +0.10(+0.54%) |
May 19, 2004 | 19.63 | 19.63 | 19.17 | 19.17 | 1,954,533 | -0.30(-1.52%) |
May 18, 2004 | 19.37 | 19.47 | 19.17 | 19.46 | 3,345,778 | +0.31(+1.62%) |
May 17, 2004 | 19.15 | 19.33 | 18.95 | 19.15 | 2,961,110 | -0.17(-0.89%) |
May 14, 2004 | 19.26 | 19.47 | 18.99 | 19.32 | 2,139,829 | +0.07(+0.36%) |
May 13, 2004 | 19.02 | 19.34 | 18.88 | 19.26 | 2,248,511 | +0.15(+0.79%) |
May 12, 2004 | 18.86 | 19.10 | 18.61 | 19.10 | 3,514,677 | +0.14(+0.76%) |
May 11, 2004 | 18.61 | 18.99 | 18.60 | 18.96 | 5,318,739 | +0.39(+2.12%) |
May 10, 2004 | 18.88 | 18.88 | 18.12 | 18.57 | 4,696,103 | -0.34(-1.79%) |
May 07, 2004 | 19.55 | 19.55 | 18.84 | 18.90 | 4,347,712 | -0.65(-3.31%) |
May 06, 2004 | 19.57 | 19.77 | 19.43 | 19.55 | 1,680,289 | -0.11(-0.56%) |
May 05, 2004 | 19.65 | 19.83 | 19.64 | 19.66 | 3,000,143 | +0.02(+0.10%) |
May 04, 2004 | 19.87 | 19.87 | 19.30 | 19.64 | 3,764,834 | +0.10(+0.49%) |
May 03, 2004 | 19.61 | 19.85 | 19.04 | 19.54 | 5,134,313 | +0.24(+1.25%) |
Apr 30, 2004 | 19.41 | 19.62 | 19.30 | 19.30 | 2,190,325 | -0.08(-0.43%) |
Apr 29, 2004 | 19.68 | 19.72 | 19.30 | 19.39 | 3,460,844 | -0.29(-1.47%) |
Apr 28, 2004 | 19.70 | 19.85 | 19.48 | 19.68 | 3,455,620 | -0.02(-0.11%) |
Apr 27, 2004 | 19.49 | 19.88 | 19.46 | 19.70 | 3,582,585 | +0.19(+0.95%) |
Apr 26, 2004 | 19.57 | 19.74 | 19.35 | 19.51 | 2,486,044 | -0.10(-0.53%) |
Apr 23, 2004 | 19.96 | 19.97 | 19.41 | 19.61 | 3,137,990 | -0.43(-2.13%) |
Apr 22, 2004 | 19.52 | 20.18 | 19.46 | 20.04 | 6,558,351 | +0.45(+2.29%) |
Apr 21, 2004 | 19.37 | 19.62 | 19.17 | 19.59 | 6,857,553 | +0.18(+0.92%) |
Apr 20, 2004 | 19.85 | 19.90 | 19.39 | 19.41 | 3,454,605 | -0.48(-2.39%) |
Apr 19, 2004 | 20.19 | 20.25 | 19.79 | 19.89 | 3,104,617 | -0.39(-1.90%) |
Apr 16, 2004 | 19.99 | 20.38 | 19.99 | 20.28 | 4,804,640 | +0.29(+1.45%) |
Apr 15, 2004 | 19.89 | 20.01 | 19.81 | 19.99 | 4,061,424 | +0.10(+0.48%) |
Apr 14, 2004 | 19.70 | 20.01 | 19.59 | 19.89 | 5,095,281 | +0.12(+0.59%) |
Apr 13, 2004 | 20.07 | 20.08 | 19.63 | 19.77 | 3,131,026 | -0.25(-1.24%) |
Apr 12, 2004 | 19.99 | 20.12 | 19.94 | 20.02 | 3,066,310 | +0.17(+0.87%) |
Apr 08, 2004 | 20.16 | 20.17 | 19.81 | 19.85 | 3,777,893 | -0.24(-1.20%) |
Apr 07, 2004 | 20.09 | 20.25 | 20.04 | 20.09 | 6,040,335 | +0.03(+0.14%) |
Apr 06, 2004 | 20.09 | 20.19 | 19.96 | 20.06 | 10,344,951 | -0.48(-2.32%) |
Apr 05, 2004 | 20.70 | 20.74 | 20.47 | 20.54 | 4,161,255 | -0.23(-1.13%) |
Apr 02, 2004 | 21.07 | 21.13 | 20.62 | 20.77 | 5,413,636 | -0.30(-1.41%) |
Apr 01, 2004 | 21.09 | 21.59 | 21.01 | 21.07 | 5,716,320 | +0.09(+0.43%) |
Mar 31, 2004 | 21.12 | 21.23 | 20.93 | 20.98 | 3,561,835 | -0.12(-0.59%) |
Mar 30, 2004 | 20.81 | 21.19 | 20.80 | 21.10 | 3,687,639 | +0.30(+1.42%) |
Mar 29, 2004 | 20.58 | 20.85 | 20.55 | 20.81 | 3,442,126 | +0.28(+1.34%) |
Mar 26, 2004 | 20.63 | 20.67 | 20.50 | 20.53 | 1,718,741 | -0.08(-0.40%) |
Mar 25, 2004 | 20.48 | 20.70 | 20.44 | 20.61 | 3,209,961 | +0.18(+0.88%) |
Mar 24, 2004 | 20.33 | 20.61 | 20.21 | 20.43 | 3,153,807 | +0.15(+0.75%) |
Mar 23, 2004 | 20.36 | 20.53 | 20.28 | 20.28 | 3,355,790 | -0.08(-0.37%) |
Mar 22, 2004 | 20.55 | 20.55 | 20.09 | 20.36 | 2,872,888 | -0.19(-0.94%) |
Mar 19, 2004 | 20.66 | 20.71 | 20.48 | 20.55 | 4,299,102 | -0.04(-0.20%) |
Mar 18, 2004 | 20.72 | 20.73 | 20.40 | 20.59 | 6,488,847 | +0.50(+2.47%) |
Mar 17, 2004 | 20.01 | 20.38 | 20.00 | 20.10 | 3,797,482 | +0.22(+1.11%) |
Mar 16, 2004 | 20.01 | 20.01 | 19.64 | 19.88 | 3,170,058 | -0.18(-0.89%) |
Mar 15, 2004 | 20.11 | 20.12 | 19.85 | 20.05 | 3,713,323 | -0.12(-0.61%) |
Mar 12, 2004 | 19.71 | 20.18 | 19.68 | 20.18 | 5,457,167 | +0.60(+3.06%) |
Mar 11, 2004 | 19.50 | 20.14 | 19.41 | 19.58 | 6,040,770 | +0.15(+0.78%) |
Mar 10, 2004 | 19.71 | 19.99 | 19.36 | 19.43 | 5,255,474 | -0.22(-1.12%) |
Mar 09, 2004 | 19.47 | 19.81 | 19.45 | 19.65 | 4,018,038 | +0.27(+1.39%) |
Mar 08, 2004 | 19.57 | 19.63 | 19.37 | 19.38 | 1,947,423 | -0.14(-0.74%) |
Mar 05, 2004 | 19.44 | 19.70 | 19.37 | 19.52 | 2,552,646 | +0.08(+0.43%) |
Mar 04, 2004 | 19.31 | 19.47 | 19.23 | 19.44 | 1,836,564 | +0.17(+0.86%) |
Mar 03, 2004 | 19.40 | 19.40 | 19.24 | 19.28 | 2,765,222 | -0.12(-0.64%) |
Mar 02, 2004 | 19.61 | 19.62 | 19.38 | 19.40 | 3,217,797 | -0.21(-1.09%) |