Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.93 | 21.13 | 20.72 | 20.95 | 1,986,356 | +0.01(+0.07%) |
May 27, 2004 | 20.61 | 21.06 | 20.59 | 20.93 | 3,347,740 | +0.43(+2.08%) |
May 26, 2004 | 20.58 | 20.67 | 20.39 | 20.50 | 2,674,600 | -0.21(-0.99%) |
May 25, 2004 | 20.12 | 20.71 | 20.06 | 20.71 | 5,705,432 | +0.76(+3.83%) |
May 24, 2004 | 19.76 | 19.98 | 19.70 | 19.95 | 1,830,555 | +0.38(+1.95%) |
May 21, 2004 | 19.63 | 19.81 | 19.47 | 19.56 | 2,298,093 | -0.07(-0.34%) |
May 20, 2004 | 19.57 | 19.79 | 19.50 | 19.63 | 1,174,695 | +0.06(+0.30%) |
May 19, 2004 | 19.59 | 19.70 | 19.50 | 19.57 | 1,935,057 | +0.10(+0.53%) |
May 18, 2004 | 19.58 | 19.74 | 19.45 | 19.47 | 2,371,435 | +0.04(+0.23%) |
May 17, 2004 | 19.81 | 19.81 | 19.36 | 19.42 | 2,140,659 | -0.52(-2.62%) |
May 14, 2004 | 19.55 | 20.17 | 19.51 | 19.95 | 3,435,642 | +0.40(+2.03%) |
May 13, 2004 | 19.51 | 19.58 | 19.33 | 19.55 | 3,326,377 | +0.01(+0.08%) |
May 12, 2004 | 19.48 | 19.53 | 19.18 | 19.53 | 2,411,848 | +0.05(+0.26%) |
May 11, 2004 | 19.29 | 19.62 | 19.29 | 19.48 | 2,341,635 | +0.21(+1.07%) |
May 10, 2004 | 19.48 | 19.59 | 19.03 | 19.28 | 6,036,628 | -0.44(-2.24%) |
May 07, 2004 | 20.10 | 20.14 | 19.53 | 19.72 | 3,020,219 | -0.57(-2.79%) |
May 06, 2004 | 20.45 | 20.47 | 20.11 | 20.28 | 3,833,784 | -0.23(-1.11%) |
May 05, 2004 | 20.69 | 20.72 | 20.50 | 20.51 | 2,136,033 | -0.16(-0.78%) |
May 04, 2004 | 20.76 | 20.78 | 20.42 | 20.67 | 2,470,494 | +0.18(+0.90%) |
May 03, 2004 | 20.22 | 20.49 | 20.03 | 20.49 | 1,968,394 | +0.26(+1.31%) |
Apr 30, 2004 | 20.50 | 20.50 | 20.17 | 20.22 | 2,624,254 | -0.17(-0.83%) |
Apr 29, 2004 | 20.72 | 20.82 | 20.29 | 20.39 | 3,086,213 | -0.32(-1.53%) |
Apr 28, 2004 | 20.58 | 20.75 | 20.52 | 20.71 | 2,403,684 | +0.09(+0.43%) |
Apr 27, 2004 | 20.91 | 20.93 | 20.47 | 20.62 | 2,633,643 | -0.24(-1.13%) |
Apr 26, 2004 | 20.83 | 21.08 | 20.69 | 20.86 | 2,477,162 | +0.05(+0.25%) |
Apr 23, 2004 | 20.95 | 20.95 | 20.73 | 20.81 | 1,733,809 | -0.13(-0.63%) |
Apr 22, 2004 | 20.64 | 21.06 | 20.61 | 20.94 | 2,110,724 | +0.23(+1.10%) |
Apr 21, 2004 | 20.67 | 20.81 | 20.51 | 20.71 | 2,001,459 | +0.04(+0.21%) |
Apr 20, 2004 | 20.95 | 21.19 | 20.67 | 20.67 | 1,789,053 | -0.34(-1.61%) |
Apr 19, 2004 | 21.06 | 21.06 | 20.87 | 21.00 | 1,709,724 | -0.06(-0.28%) |
Apr 16, 2004 | 21.20 | 21.22 | 20.96 | 21.06 | 2,380,824 | +0.10(+0.49%) |
Apr 15, 2004 | 21.39 | 21.42 | 20.94 | 20.96 | 3,961,010 | +0.05(+0.25%) |
Apr 14, 2004 | 20.58 | 20.98 | 20.31 | 20.91 | 4,167,973 | +0.00(+0.00%) |
Apr 13, 2004 | 21.53 | 21.64 | 20.64 | 20.91 | 6,189,435 | -0.72(-3.33%) |
Apr 12, 2004 | 22.01 | 22.28 | 21.55 | 21.63 | 3,036,819 | -0.33(-1.51%) |
Apr 08, 2004 | 21.88 | 22.01 | 21.81 | 21.96 | 1,800,619 | +0.13(+0.61%) |
Apr 07, 2004 | 21.94 | 21.95 | 21.72 | 21.83 | 1,819,125 | -0.12(-0.54%) |
Apr 06, 2004 | 21.90 | 21.97 | 21.80 | 21.94 | 2,221,757 | -0.05(-0.23%) |
Apr 05, 2004 | 21.53 | 22.02 | 21.53 | 22.00 | 2,222,574 | +0.39(+1.80%) |
Apr 02, 2004 | 21.53 | 21.64 | 21.31 | 21.61 | 2,326,940 | +0.10(+0.48%) |
Apr 01, 2004 | 21.31 | 21.86 | 21.31 | 21.50 | 3,680,841 | +0.21(+1.00%) |
Mar 31, 2004 | 21.31 | 21.46 | 21.17 | 21.29 | 2,912,995 | -0.11(-0.52%) |
Mar 30, 2004 | 21.42 | 21.46 | 21.31 | 21.40 | 1,995,608 | +0.03(+0.14%) |
Mar 29, 2004 | 21.24 | 21.37 | 21.08 | 21.37 | 1,806,743 | +0.08(+0.38%) |
Mar 26, 2004 | 21.35 | 21.44 | 21.16 | 21.29 | 1,087,610 | -0.11(-0.52%) |
Mar 25, 2004 | 21.22 | 21.40 | 21.17 | 21.40 | 1,457,178 | +0.18(+0.87%) |
Mar 24, 2004 | 21.06 | 21.36 | 21.06 | 21.22 | 1,737,619 | +0.04(+0.21%) |
Mar 23, 2004 | 21.01 | 21.20 | 20.90 | 21.17 | 1,938,731 | +0.26(+1.27%) |
Mar 22, 2004 | 20.95 | 21.00 | 20.72 | 20.91 | 2,143,245 | -0.18(-0.87%) |
Mar 19, 2004 | 21.28 | 21.42 | 21.00 | 21.09 | 1,906,346 | -0.23(-1.07%) |
Mar 18, 2004 | 21.50 | 21.55 | 21.24 | 21.32 | 2,121,610 | -0.23(-1.06%) |
Mar 17, 2004 | 20.87 | 21.57 | 20.87 | 21.55 | 4,342,687 | +0.71(+3.39%) |
Mar 16, 2004 | 20.72 | 21.11 | 20.61 | 20.84 | 4,493,997 | +0.59(+2.90%) |
Mar 15, 2004 | 20.14 | 20.31 | 20.00 | 20.25 | 1,580,185 | +0.01(+0.07%) |
Mar 12, 2004 | 20.03 | 20.34 | 20.00 | 20.24 | 2,193,999 | +0.46(+2.34%) |
Mar 11, 2004 | 19.77 | 20.25 | 19.76 | 19.78 | 2,864,690 | -0.32(-1.61%) |
Mar 10, 2004 | 20.25 | 20.39 | 20.04 | 20.10 | 1,924,444 | -0.18(-0.91%) |
Mar 09, 2004 | 20.32 | 20.39 | 20.16 | 20.28 | 1,465,886 | -0.12(-0.58%) |
Mar 08, 2004 | 20.58 | 20.62 | 20.38 | 20.40 | 1,370,909 | -0.26(-1.25%) |
Mar 05, 2004 | 20.43 | 20.72 | 20.37 | 20.66 | 1,927,709 | +0.20(+0.97%) |
Mar 04, 2004 | 20.48 | 20.53 | 20.39 | 20.46 | 1,941,452 | -0.04(-0.22%) |
Mar 03, 2004 | 20.62 | 20.76 | 20.47 | 20.50 | 2,636,092 | -0.15(-0.71%) |
Mar 02, 2004 | 20.87 | 21.06 | 20.59 | 20.65 | 2,295,235 | -0.38(-1.82%) |