Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.01 | 20.06 | 19.85 | 20.03 | 1,905,752 | +0.07(+0.35%) |
May 27, 2004 | 19.72 | 19.99 | 19.65 | 19.96 | 1,985,977 | +0.28(+1.41%) |
May 26, 2004 | 19.96 | 20.02 | 19.61 | 19.68 | 3,353,424 | -0.23(-1.15%) |
May 25, 2004 | 19.75 | 19.96 | 19.58 | 19.91 | 3,399,824 | +0.02(+0.10%) |
May 24, 2004 | 19.69 | 19.94 | 19.65 | 19.89 | 2,674,037 | +0.30(+1.52%) |
May 21, 2004 | 19.45 | 19.70 | 19.37 | 19.59 | 2,744,722 | +0.25(+1.29%) |
May 20, 2004 | 19.24 | 19.41 | 19.18 | 19.34 | 1,729,256 | +0.10(+0.54%) |
May 19, 2004 | 19.71 | 19.71 | 19.24 | 19.24 | 1,947,093 | -0.30(-1.52%) |
May 18, 2004 | 19.44 | 19.54 | 19.24 | 19.54 | 3,333,042 | +0.31(+1.62%) |
May 17, 2004 | 19.23 | 19.41 | 19.02 | 19.23 | 2,949,839 | -0.17(-0.89%) |
May 14, 2004 | 19.33 | 19.54 | 19.06 | 19.40 | 2,131,684 | +0.07(+0.36%) |
May 13, 2004 | 19.09 | 19.41 | 18.96 | 19.33 | 2,239,952 | +0.15(+0.79%) |
May 12, 2004 | 18.93 | 19.18 | 18.68 | 19.18 | 3,501,299 | +0.15(+0.76%) |
May 11, 2004 | 18.68 | 19.06 | 18.67 | 19.03 | 5,298,494 | +0.39(+2.12%) |
May 10, 2004 | 18.96 | 18.96 | 18.19 | 18.64 | 4,678,228 | -0.34(-1.79%) |
May 07, 2004 | 19.63 | 19.63 | 18.91 | 18.98 | 4,331,163 | -0.65(-3.31%) |
May 06, 2004 | 19.64 | 19.85 | 19.51 | 19.63 | 1,673,893 | -0.11(-0.56%) |
May 05, 2004 | 19.72 | 19.90 | 19.72 | 19.74 | 2,988,723 | +0.02(+0.11%) |
May 04, 2004 | 19.94 | 19.94 | 19.37 | 19.72 | 3,750,504 | +0.10(+0.49%) |
May 03, 2004 | 19.68 | 19.92 | 19.11 | 19.62 | 5,114,770 | +0.24(+1.25%) |
Apr 30, 2004 | 19.48 | 19.70 | 19.37 | 19.38 | 2,181,988 | -0.08(-0.43%) |
Apr 29, 2004 | 19.75 | 19.80 | 19.37 | 19.46 | 3,447,671 | -0.29(-1.47%) |
Apr 28, 2004 | 19.77 | 19.93 | 19.55 | 19.75 | 3,442,467 | -0.02(-0.11%) |
Apr 27, 2004 | 19.56 | 19.95 | 19.53 | 19.77 | 3,568,948 | +0.19(+0.95%) |
Apr 26, 2004 | 19.65 | 19.81 | 19.43 | 19.58 | 2,476,581 | -0.10(-0.53%) |
Apr 23, 2004 | 20.03 | 20.04 | 19.49 | 19.69 | 3,126,046 | -0.43(-2.13%) |
Apr 22, 2004 | 19.60 | 20.26 | 19.54 | 20.12 | 6,533,388 | +0.45(+2.29%) |
Apr 21, 2004 | 19.44 | 19.70 | 19.24 | 19.67 | 6,831,450 | +0.18(+0.92%) |
Apr 20, 2004 | 19.92 | 19.97 | 19.46 | 19.49 | 3,441,455 | -0.48(-2.39%) |
Apr 19, 2004 | 20.27 | 20.33 | 19.86 | 19.97 | 3,092,799 | -0.39(-1.90%) |
Apr 16, 2004 | 20.06 | 20.46 | 20.06 | 20.35 | 4,786,352 | +0.29(+1.45%) |
Apr 15, 2004 | 19.97 | 20.09 | 19.89 | 20.06 | 4,045,965 | +0.10(+0.48%) |
Apr 14, 2004 | 19.77 | 20.09 | 19.67 | 19.97 | 5,075,886 | +0.12(+0.59%) |
Apr 13, 2004 | 20.15 | 20.16 | 19.70 | 19.85 | 3,119,108 | -0.25(-1.24%) |
Apr 12, 2004 | 20.06 | 20.20 | 20.01 | 20.10 | 3,054,638 | +0.17(+0.87%) |
Apr 08, 2004 | 20.24 | 20.25 | 19.88 | 19.92 | 3,763,513 | -0.24(-1.20%) |
Apr 07, 2004 | 20.17 | 20.33 | 20.12 | 20.17 | 6,017,343 | +0.03(+0.14%) |
Apr 06, 2004 | 20.17 | 20.27 | 20.03 | 20.14 | 10,305,574 | -0.48(-2.32%) |
Apr 05, 2004 | 20.78 | 20.82 | 20.55 | 20.62 | 4,145,415 | -0.24(-1.13%) |
Apr 02, 2004 | 21.16 | 21.21 | 20.70 | 20.85 | 5,393,030 | -0.30(-1.41%) |
Apr 01, 2004 | 21.17 | 21.67 | 21.09 | 21.15 | 5,694,562 | +0.09(+0.43%) |
Mar 31, 2004 | 21.20 | 21.31 | 21.01 | 21.06 | 3,548,278 | -0.12(-0.59%) |
Mar 30, 2004 | 20.89 | 21.27 | 20.88 | 21.18 | 3,673,603 | +0.30(+1.42%) |
Mar 29, 2004 | 20.66 | 20.93 | 20.63 | 20.89 | 3,429,024 | +0.28(+1.34%) |
Mar 26, 2004 | 20.71 | 20.75 | 20.58 | 20.61 | 1,712,199 | -0.08(-0.40%) |
Mar 25, 2004 | 20.56 | 20.77 | 20.52 | 20.69 | 3,197,743 | +0.18(+0.88%) |
Mar 24, 2004 | 20.41 | 20.68 | 20.28 | 20.51 | 3,141,802 | +0.15(+0.75%) |
Mar 23, 2004 | 20.44 | 20.61 | 20.36 | 20.36 | 3,343,016 | -0.08(-0.37%) |
Mar 22, 2004 | 20.63 | 20.63 | 20.17 | 20.44 | 2,861,952 | -0.19(-0.94%) |
Mar 19, 2004 | 20.74 | 20.79 | 20.55 | 20.63 | 4,282,738 | -0.04(-0.20%) |
Mar 18, 2004 | 20.80 | 20.81 | 20.48 | 20.67 | 6,464,148 | +0.50(+2.47%) |
Mar 17, 2004 | 20.09 | 20.46 | 20.08 | 20.17 | 3,783,027 | +0.22(+1.11%) |
Mar 16, 2004 | 20.09 | 20.09 | 19.72 | 19.95 | 3,157,992 | -0.18(-0.89%) |
Mar 15, 2004 | 20.19 | 20.20 | 19.93 | 20.13 | 3,699,188 | -0.12(-0.61%) |
Mar 12, 2004 | 19.79 | 20.26 | 19.75 | 20.26 | 5,436,395 | +0.60(+3.06%) |
Mar 11, 2004 | 19.58 | 20.21 | 19.49 | 19.65 | 6,017,776 | +0.15(+0.78%) |
Mar 10, 2004 | 19.79 | 20.06 | 19.43 | 19.50 | 5,235,470 | -0.22(-1.12%) |
Mar 09, 2004 | 19.54 | 19.89 | 19.52 | 19.72 | 4,002,744 | +0.27(+1.39%) |
Mar 08, 2004 | 19.65 | 19.71 | 19.45 | 19.45 | 1,940,010 | -0.15(-0.74%) |
Mar 05, 2004 | 19.52 | 19.77 | 19.45 | 19.60 | 2,542,930 | +0.08(+0.43%) |
Mar 04, 2004 | 19.38 | 19.54 | 19.30 | 19.52 | 1,829,574 | +0.17(+0.86%) |
Mar 03, 2004 | 19.47 | 19.47 | 19.32 | 19.35 | 2,754,696 | -0.12(-0.64%) |
Mar 02, 2004 | 19.69 | 19.70 | 19.45 | 19.47 | 3,205,549 | -0.21(-1.09%) |