Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.93 | 19.97 | 19.76 | 19.94 | 1,913,766 | +0.07(+0.35%) |
May 27, 2004 | 19.63 | 19.90 | 19.56 | 19.87 | 1,994,329 | +0.28(+1.41%) |
May 26, 2004 | 19.87 | 19.94 | 19.52 | 19.60 | 3,367,526 | -0.23(-1.15%) |
May 25, 2004 | 19.67 | 19.87 | 19.50 | 19.83 | 3,414,122 | +0.02(+0.10%) |
May 24, 2004 | 19.61 | 19.86 | 19.57 | 19.81 | 2,685,282 | +0.30(+1.52%) |
May 21, 2004 | 19.37 | 19.62 | 19.29 | 19.51 | 2,756,264 | +0.25(+1.29%) |
May 20, 2004 | 19.16 | 19.33 | 19.10 | 19.26 | 1,736,528 | +0.10(+0.54%) |
May 19, 2004 | 19.63 | 19.63 | 19.16 | 19.16 | 1,955,281 | -0.30(-1.52%) |
May 18, 2004 | 19.36 | 19.46 | 19.16 | 19.45 | 3,347,058 | +0.31(+1.62%) |
May 17, 2004 | 19.14 | 19.32 | 18.94 | 19.14 | 2,962,244 | -0.17(-0.89%) |
May 14, 2004 | 19.25 | 19.46 | 18.98 | 19.32 | 2,140,648 | +0.07(+0.36%) |
May 13, 2004 | 19.01 | 19.33 | 18.88 | 19.25 | 2,249,372 | +0.15(+0.79%) |
May 12, 2004 | 18.86 | 19.10 | 18.60 | 19.10 | 3,516,023 | +0.14(+0.76%) |
May 11, 2004 | 18.60 | 18.98 | 18.59 | 18.95 | 5,320,775 | +0.39(+2.12%) |
May 10, 2004 | 18.88 | 18.88 | 18.11 | 18.56 | 4,697,901 | -0.34(-1.79%) |
May 07, 2004 | 19.54 | 19.54 | 18.83 | 18.90 | 4,349,376 | -0.65(-3.31%) |
May 06, 2004 | 19.56 | 19.76 | 19.43 | 19.54 | 1,680,932 | -0.11(-0.56%) |
May 05, 2004 | 19.64 | 19.82 | 19.63 | 19.65 | 3,001,292 | +0.02(+0.11%) |
May 04, 2004 | 19.86 | 19.86 | 19.29 | 19.63 | 3,766,276 | +0.10(+0.49%) |
May 03, 2004 | 19.60 | 19.84 | 19.03 | 19.54 | 5,136,279 | +0.24(+1.25%) |
Apr 30, 2004 | 19.40 | 19.61 | 19.29 | 19.30 | 2,191,163 | -0.08(-0.43%) |
Apr 29, 2004 | 19.67 | 19.72 | 19.29 | 19.38 | 3,462,169 | -0.29(-1.47%) |
Apr 28, 2004 | 19.69 | 19.85 | 19.47 | 19.67 | 3,456,943 | -0.02(-0.11%) |
Apr 27, 2004 | 19.48 | 19.87 | 19.45 | 19.69 | 3,583,957 | +0.19(+0.95%) |
Apr 26, 2004 | 19.56 | 19.73 | 19.34 | 19.50 | 2,486,996 | -0.10(-0.53%) |
Apr 23, 2004 | 19.95 | 19.96 | 19.41 | 19.61 | 3,139,192 | -0.43(-2.13%) |
Apr 22, 2004 | 19.52 | 20.17 | 19.45 | 20.03 | 6,560,862 | +0.45(+2.29%) |
Apr 21, 2004 | 19.36 | 19.61 | 19.16 | 19.59 | 6,860,179 | +0.18(+0.92%) |
Apr 20, 2004 | 19.84 | 19.89 | 19.38 | 19.41 | 3,455,927 | -0.48(-2.39%) |
Apr 19, 2004 | 20.18 | 20.25 | 19.78 | 19.88 | 3,105,805 | -0.39(-1.90%) |
Apr 16, 2004 | 19.98 | 20.37 | 19.98 | 20.27 | 4,806,480 | +0.29(+1.45%) |
Apr 15, 2004 | 19.88 | 20.01 | 19.81 | 19.98 | 4,062,979 | +0.10(+0.48%) |
Apr 14, 2004 | 19.69 | 20.01 | 19.59 | 19.88 | 5,097,232 | +0.12(+0.59%) |
Apr 13, 2004 | 20.06 | 20.07 | 19.62 | 19.76 | 3,132,224 | -0.25(-1.24%) |
Apr 12, 2004 | 19.98 | 20.12 | 19.93 | 20.01 | 3,067,484 | +0.17(+0.87%) |
Apr 08, 2004 | 20.15 | 20.16 | 19.80 | 19.84 | 3,779,340 | -0.24(-1.20%) |
Apr 07, 2004 | 20.08 | 20.24 | 20.03 | 20.08 | 6,042,647 | +0.03(+0.14%) |
Apr 06, 2004 | 20.08 | 20.18 | 19.95 | 20.05 | 10,348,912 | -0.48(-2.32%) |
Apr 05, 2004 | 20.69 | 20.73 | 20.46 | 20.53 | 4,162,848 | -0.23(-1.13%) |
Apr 02, 2004 | 21.07 | 21.12 | 20.61 | 20.76 | 5,415,709 | -0.30(-1.41%) |
Apr 01, 2004 | 21.08 | 21.58 | 21.00 | 21.06 | 5,718,509 | +0.09(+0.43%) |
Mar 31, 2004 | 21.11 | 21.22 | 20.92 | 20.97 | 3,563,199 | -0.12(-0.59%) |
Mar 30, 2004 | 20.80 | 21.18 | 20.79 | 21.09 | 3,689,051 | +0.30(+1.42%) |
Mar 29, 2004 | 20.57 | 20.84 | 20.54 | 20.80 | 3,443,444 | +0.28(+1.34%) |
Mar 26, 2004 | 20.63 | 20.66 | 20.49 | 20.52 | 1,719,399 | -0.08(-0.40%) |
Mar 25, 2004 | 20.47 | 20.69 | 20.43 | 20.61 | 3,211,190 | +0.18(+0.88%) |
Mar 24, 2004 | 20.32 | 20.60 | 20.20 | 20.43 | 3,155,014 | +0.15(+0.75%) |
Mar 23, 2004 | 20.35 | 20.52 | 20.27 | 20.27 | 3,357,074 | -0.08(-0.37%) |
Mar 22, 2004 | 20.54 | 20.54 | 20.08 | 20.35 | 2,873,988 | -0.19(-0.94%) |
Mar 19, 2004 | 20.65 | 20.70 | 20.47 | 20.54 | 4,300,748 | -0.04(-0.20%) |
Mar 18, 2004 | 20.71 | 20.72 | 20.39 | 20.58 | 6,491,331 | +0.50(+2.47%) |
Mar 17, 2004 | 20.01 | 20.37 | 19.99 | 20.09 | 3,798,936 | +0.22(+1.11%) |
Mar 16, 2004 | 20.01 | 20.01 | 19.63 | 19.87 | 3,171,272 | -0.18(-0.89%) |
Mar 15, 2004 | 20.10 | 20.12 | 19.85 | 20.05 | 3,714,744 | -0.12(-0.61%) |
Mar 12, 2004 | 19.70 | 20.17 | 19.67 | 20.17 | 5,459,256 | +0.60(+3.06%) |
Mar 11, 2004 | 19.50 | 20.13 | 19.41 | 19.57 | 6,043,083 | +0.15(+0.78%) |
Mar 10, 2004 | 19.70 | 19.98 | 19.35 | 19.42 | 5,257,486 | -0.22(-1.12%) |
Mar 09, 2004 | 19.46 | 19.81 | 19.44 | 19.64 | 4,019,577 | +0.27(+1.39%) |
Mar 08, 2004 | 19.56 | 19.63 | 19.37 | 19.37 | 1,948,168 | -0.14(-0.74%) |
Mar 05, 2004 | 19.43 | 19.69 | 19.37 | 19.52 | 2,553,624 | +0.08(+0.43%) |
Mar 04, 2004 | 19.30 | 19.46 | 19.22 | 19.43 | 1,837,267 | +0.17(+0.86%) |
Mar 03, 2004 | 19.39 | 19.39 | 19.23 | 19.27 | 2,766,280 | -0.12(-0.64%) |
Mar 02, 2004 | 19.61 | 19.61 | 19.37 | 19.39 | 3,219,029 | -0.21(-1.09%) |