Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.24 | 20.55 | 20.11 | 20.51 | 2,162,938 | +0.01(+0.06%) |
May 27, 2004 | 20.99 | 21.04 | 20.44 | 20.50 | 4,088,494 | -0.55(-2.64%) |
May 26, 2004 | 20.67 | 21.07 | 20.63 | 21.05 | 3,180,926 | +0.27(+1.32%) |
May 25, 2004 | 20.54 | 20.79 | 20.39 | 20.78 | 1,930,150 | +0.27(+1.31%) |
May 24, 2004 | 20.59 | 20.73 | 20.38 | 20.51 | 2,180,857 | -0.07(-0.35%) |
May 21, 2004 | 20.34 | 20.75 | 20.25 | 20.58 | 3,864,895 | +0.37(+1.81%) |
May 20, 2004 | 19.96 | 20.42 | 19.90 | 20.22 | 2,687,936 | +0.22(+1.08%) |
May 19, 2004 | 20.21 | 20.44 | 19.99 | 20.00 | 2,726,377 | -0.03(-0.13%) |
May 18, 2004 | 19.59 | 20.09 | 19.59 | 20.03 | 3,013,380 | +0.48(+2.44%) |
May 17, 2004 | 19.70 | 19.71 | 19.45 | 19.55 | 1,987,275 | -0.27(-1.35%) |
May 14, 2004 | 19.59 | 19.93 | 19.59 | 19.82 | 2,351,159 | +0.15(+0.76%) |
May 13, 2004 | 19.46 | 19.84 | 19.42 | 19.67 | 3,468,542 | +0.13(+0.67%) |
May 12, 2004 | 19.01 | 19.60 | 19.01 | 19.54 | 2,573,533 | +0.42(+2.22%) |
May 11, 2004 | 19.11 | 19.26 | 19.02 | 19.11 | 3,444,191 | -0.07(-0.34%) |
May 10, 2004 | 19.20 | 19.34 | 18.96 | 19.18 | 2,825,312 | -0.10(-0.51%) |
May 07, 2004 | 19.59 | 19.65 | 19.20 | 19.28 | 2,916,743 | -0.37(-1.86%) |
May 06, 2004 | 19.71 | 19.82 | 19.49 | 19.64 | 2,865,284 | -0.26(-1.31%) |
May 05, 2004 | 19.79 | 19.99 | 19.79 | 19.90 | 3,128,396 | +0.22(+1.09%) |
May 04, 2004 | 19.59 | 19.86 | 19.50 | 19.69 | 2,644,136 | +0.01(+0.03%) |
May 03, 2004 | 19.42 | 19.69 | 19.33 | 19.68 | 2,546,885 | +0.29(+1.48%) |
Apr 30, 2004 | 19.41 | 19.53 | 19.33 | 19.39 | 1,760,000 | +0.01(+0.03%) |
Apr 29, 2004 | 19.50 | 19.67 | 19.31 | 19.39 | 2,277,035 | -0.01(-0.03%) |
Apr 28, 2004 | 19.54 | 19.54 | 19.33 | 19.39 | 2,541,984 | -0.18(-0.93%) |
Apr 27, 2004 | 19.72 | 19.93 | 19.52 | 19.58 | 1,948,068 | +0.00(+0.00%) |
Apr 26, 2004 | 19.68 | 19.80 | 19.52 | 19.58 | 1,782,819 | -0.10(-0.53%) |
Apr 23, 2004 | 19.64 | 19.73 | 19.45 | 19.68 | 2,312,872 | -0.04(-0.20%) |
Apr 22, 2004 | 19.30 | 19.84 | 19.24 | 19.72 | 2,985,354 | +0.33(+1.68%) |
Apr 21, 2004 | 19.16 | 19.57 | 19.12 | 19.39 | 3,293,492 | +0.18(+0.92%) |
Apr 20, 2004 | 19.11 | 19.43 | 19.07 | 19.22 | 2,913,220 | +0.10(+0.55%) |
Apr 19, 2004 | 19.18 | 19.26 | 18.97 | 19.11 | 2,513,039 | +0.01(+0.03%) |
Apr 16, 2004 | 19.07 | 19.37 | 18.90 | 19.11 | 3,423,669 | +0.41(+2.20%) |
Apr 15, 2004 | 18.87 | 19.29 | 18.43 | 18.69 | 4,154,195 | +0.13(+0.70%) |
Apr 14, 2004 | 18.70 | 18.92 | 18.46 | 18.56 | 2,711,368 | -0.29(-1.56%) |
Apr 13, 2004 | 19.35 | 19.35 | 18.78 | 18.86 | 2,931,598 | -0.38(-1.97%) |
Apr 12, 2004 | 19.32 | 19.46 | 19.14 | 19.24 | 1,795,071 | -0.05(-0.24%) |
Apr 08, 2004 | 19.46 | 19.52 | 19.24 | 19.28 | 1,625,688 | -0.10(-0.51%) |
Apr 07, 2004 | 19.50 | 19.52 | 19.29 | 19.38 | 2,013,463 | -0.14(-0.74%) |
Apr 06, 2004 | 19.33 | 19.58 | 19.33 | 19.52 | 2,603,244 | +0.06(+0.30%) |
Apr 05, 2004 | 19.41 | 19.46 | 19.19 | 19.46 | 3,290,888 | +0.05(+0.27%) |
Apr 02, 2004 | 20.01 | 20.02 | 19.26 | 19.41 | 4,354,209 | -0.48(-2.40%) |
Apr 01, 2004 | 19.90 | 19.97 | 19.78 | 19.89 | 2,298,323 | +0.11(+0.56%) |
Mar 31, 2004 | 19.74 | 19.89 | 19.60 | 19.78 | 3,149,071 | +0.12(+0.63%) |
Mar 30, 2004 | 19.69 | 19.76 | 19.60 | 19.65 | 2,658,685 | +0.03(+0.17%) |
Mar 29, 2004 | 19.63 | 19.75 | 19.58 | 19.62 | 2,554,236 | +0.12(+0.60%) |
Mar 26, 2004 | 19.78 | 19.79 | 19.50 | 19.50 | 2,740,926 | -0.35(-1.74%) |
Mar 25, 2004 | 19.61 | 19.90 | 19.52 | 19.85 | 1,586,787 | +0.31(+1.57%) |
Mar 24, 2004 | 19.71 | 19.72 | 19.45 | 19.54 | 1,924,483 | -0.14(-0.73%) |
Mar 23, 2004 | 19.82 | 19.85 | 19.66 | 19.69 | 1,672,245 | +0.00(+0.00%) |
Mar 22, 2004 | 19.88 | 19.97 | 19.61 | 19.69 | 1,643,606 | -0.33(-1.63%) |
Mar 19, 2004 | 20.38 | 20.39 | 19.96 | 20.01 | 2,409,050 | -0.36(-1.76%) |
Mar 18, 2004 | 20.56 | 20.56 | 20.24 | 20.37 | 2,018,824 | -0.19(-0.92%) |
Mar 17, 2004 | 20.43 | 20.61 | 20.42 | 20.56 | 1,440,835 | +0.21(+1.03%) |
Mar 16, 2004 | 20.15 | 20.42 | 20.08 | 20.35 | 2,024,031 | +0.40(+2.03%) |
Mar 15, 2004 | 20.69 | 20.69 | 19.86 | 19.95 | 2,560,056 | -0.50(-2.43%) |
Mar 12, 2004 | 20.25 | 20.50 | 20.21 | 20.44 | 2,099,074 | +0.33(+1.62%) |
Mar 11, 2004 | 20.47 | 20.69 | 19.98 | 20.12 | 3,428,723 | -0.48(-2.31%) |
Mar 10, 2004 | 21.10 | 21.10 | 20.50 | 20.59 | 2,644,442 | -0.44(-2.08%) |
Mar 09, 2004 | 21.22 | 21.22 | 20.84 | 21.03 | 2,754,404 | -0.19(-0.89%) |
Mar 08, 2004 | 21.40 | 21.48 | 21.21 | 21.22 | 1,755,865 | -0.29(-1.34%) |
Mar 05, 2004 | 21.18 | 21.70 | 21.18 | 21.51 | 2,194,487 | +0.17(+0.80%) |
Mar 04, 2004 | 21.25 | 21.38 | 21.14 | 21.34 | 1,450,024 | +0.03(+0.12%) |
Mar 03, 2004 | 21.02 | 21.35 | 20.99 | 21.31 | 1,868,277 | +0.25(+1.18%) |
Mar 02, 2004 | 21.16 | 21.36 | 21.06 | 21.06 | 1,721,713 | -0.19(-0.89%) |