Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.99 | 18.45 | 17.93 | 18.42 | 1,540,899 | +0.42(+2.34%) |
May 27, 2004 | 17.67 | 18.07 | 17.48 | 18.00 | 2,199,159 | +0.36(+2.05%) |
May 26, 2004 | 17.85 | 17.94 | 17.54 | 17.64 | 1,752,825 | -0.23(-1.27%) |
May 25, 2004 | 17.66 | 17.98 | 17.42 | 17.86 | 1,165,648 | +0.20(+1.16%) |
May 24, 2004 | 17.69 | 17.80 | 17.59 | 17.66 | 1,017,200 | +0.00(+0.00%) |
May 21, 2004 | 17.72 | 17.98 | 17.58 | 17.66 | 1,257,009 | -0.06(-0.35%) |
May 20, 2004 | 17.94 | 18.02 | 17.54 | 17.72 | 1,651,766 | -0.20(-1.11%) |
May 19, 2004 | 18.37 | 18.43 | 17.92 | 17.92 | 1,461,771 | -0.40(-2.20%) |
May 18, 2004 | 18.02 | 18.36 | 18.02 | 18.32 | 1,381,101 | +0.30(+1.67%) |
May 17, 2004 | 18.00 | 18.07 | 17.75 | 18.02 | 1,120,684 | -0.15(-0.85%) |
May 14, 2004 | 17.93 | 18.21 | 17.86 | 18.18 | 1,278,829 | +0.12(+0.68%) |
May 13, 2004 | 17.86 | 18.18 | 17.85 | 18.05 | 1,405,346 | +0.03(+0.18%) |
May 12, 2004 | 17.87 | 18.13 | 17.53 | 18.02 | 1,853,774 | +0.23(+1.31%) |
May 11, 2004 | 17.92 | 18.14 | 17.72 | 17.79 | 2,124,109 | +0.08(+0.46%) |
May 10, 2004 | 17.89 | 17.89 | 17.44 | 17.71 | 2,553,802 | -0.36(-2.01%) |
May 07, 2004 | 18.45 | 18.53 | 18.00 | 18.07 | 1,786,548 | -0.50(-2.68%) |
May 06, 2004 | 18.67 | 18.76 | 18.32 | 18.57 | 1,518,087 | -0.22(-1.15%) |
May 05, 2004 | 18.81 | 18.88 | 18.66 | 18.78 | 1,304,397 | -0.07(-0.37%) |
May 04, 2004 | 19.01 | 19.01 | 18.74 | 18.85 | 1,621,239 | -0.15(-0.79%) |
May 03, 2004 | 18.69 | 19.03 | 18.46 | 19.00 | 1,783,793 | +0.23(+1.23%) |
Apr 30, 2004 | 19.06 | 19.09 | 18.29 | 18.77 | 4,122,914 | -0.22(-1.16%) |
Apr 29, 2004 | 19.90 | 19.91 | 18.86 | 18.99 | 3,504,990 | -0.91(-4.59%) |
Apr 28, 2004 | 20.25 | 20.25 | 19.89 | 19.91 | 989,539 | -0.34(-1.67%) |
Apr 27, 2004 | 20.23 | 20.31 | 20.02 | 20.24 | 1,223,947 | -0.00(-0.02%) |
Apr 26, 2004 | 20.44 | 20.47 | 20.20 | 20.25 | 1,160,689 | -0.25(-1.22%) |
Apr 23, 2004 | 20.62 | 20.72 | 20.27 | 20.50 | 862,030 | -0.22(-1.08%) |
Apr 22, 2004 | 20.21 | 21.00 | 20.19 | 20.72 | 2,139,207 | +0.70(+3.50%) |
Apr 21, 2004 | 19.56 | 20.03 | 19.52 | 20.02 | 2,017,319 | +0.51(+2.62%) |
Apr 20, 2004 | 20.11 | 20.11 | 19.47 | 19.51 | 1,424,301 | -0.61(-3.02%) |
Apr 19, 2004 | 19.87 | 20.30 | 19.82 | 20.12 | 2,002,001 | +0.29(+1.48%) |
Apr 16, 2004 | 19.62 | 19.87 | 19.34 | 19.83 | 3,172,829 | +0.38(+1.94%) |
Apr 15, 2004 | 20.31 | 20.31 | 19.21 | 19.45 | 6,139,132 | -1.05(-5.11%) |
Apr 14, 2004 | 20.89 | 20.96 | 20.30 | 20.50 | 1,599,639 | -0.54(-2.57%) |
Apr 13, 2004 | 21.21 | 21.21 | 20.94 | 21.04 | 1,474,996 | -0.13(-0.60%) |
Apr 12, 2004 | 21.27 | 21.29 | 21.11 | 21.16 | 1,000,890 | +0.01(+0.03%) |
Apr 08, 2004 | 21.26 | 21.27 | 21.09 | 21.16 | 717,881 | +0.02(+0.08%) |
Apr 07, 2004 | 21.27 | 21.28 | 20.98 | 21.14 | 1,443,698 | -0.14(-0.64%) |
Apr 06, 2004 | 21.45 | 21.45 | 21.19 | 21.28 | 1,724,172 | -0.20(-0.95%) |
Apr 05, 2004 | 20.84 | 21.57 | 20.84 | 21.48 | 2,776,198 | +0.79(+3.84%) |
Apr 02, 2004 | 20.46 | 20.73 | 20.46 | 20.69 | 1,349,141 | +0.29(+1.45%) |
Apr 01, 2004 | 20.35 | 20.41 | 20.25 | 20.39 | 1,124,541 | +0.04(+0.20%) |
Mar 31, 2004 | 20.41 | 20.50 | 20.34 | 20.35 | 1,888,268 | -0.04(-0.21%) |
Mar 30, 2004 | 20.17 | 20.42 | 20.15 | 20.40 | 1,513,237 | +0.15(+0.74%) |
Mar 29, 2004 | 19.96 | 20.25 | 19.96 | 20.25 | 1,421,215 | +0.33(+1.65%) |
Mar 26, 2004 | 19.58 | 19.96 | 19.52 | 19.92 | 1,506,735 | +0.38(+1.93%) |
Mar 25, 2004 | 19.46 | 19.61 | 19.41 | 19.54 | 1,897,636 | +0.13(+0.68%) |
Mar 24, 2004 | 19.68 | 19.69 | 19.40 | 19.41 | 1,660,362 | -0.35(-1.77%) |
Mar 23, 2004 | 19.54 | 19.96 | 19.42 | 19.76 | 2,101,076 | +0.22(+1.14%) |
Mar 22, 2004 | 19.74 | 19.74 | 19.37 | 19.54 | 1,969,049 | -0.30(-1.50%) |
Mar 19, 2004 | 19.83 | 20.05 | 19.73 | 19.83 | 1,552,471 | -0.03(-0.16%) |
Mar 18, 2004 | 19.97 | 20.04 | 19.80 | 19.87 | 1,700,257 | -0.14(-0.71%) |
Mar 17, 2004 | 19.80 | 20.04 | 19.78 | 20.01 | 2,019,303 | +0.24(+1.22%) |
Mar 16, 2004 | 19.66 | 19.80 | 19.64 | 19.77 | 2,109,452 | +0.12(+0.63%) |
Mar 15, 2004 | 19.06 | 19.78 | 19.06 | 19.64 | 3,010,275 | +0.49(+2.57%) |
Mar 12, 2004 | 18.83 | 19.17 | 18.83 | 19.15 | 3,581,583 | +1.08(+5.99%) |
Mar 11, 2004 | 18.21 | 18.23 | 18.03 | 18.07 | 1,441,824 | -0.23(-1.28%) |
Mar 10, 2004 | 18.53 | 18.57 | 18.25 | 18.30 | 1,087,402 | -0.20(-1.07%) |
Mar 09, 2004 | 18.41 | 18.55 | 18.38 | 18.50 | 950,526 | +0.03(+0.16%) |
Mar 08, 2004 | 18.53 | 18.64 | 18.31 | 18.47 | 973,890 | -0.04(-0.20%) |
Mar 05, 2004 | 18.40 | 18.62 | 18.37 | 18.51 | 1,364,349 | +0.07(+0.39%) |
Mar 04, 2004 | 18.28 | 18.51 | 18.26 | 18.43 | 879,553 | +0.06(+0.32%) |
Mar 03, 2004 | 18.29 | 18.72 | 18.29 | 18.37 | 1,166,970 | +0.03(+0.14%) |
Mar 02, 2004 | 18.23 | 18.49 | 18.23 | 18.35 | 1,703,122 | +0.12(+0.65%) |