Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.25 | 21.59 | 21.10 | 21.34 | 5,151,100 | +0.21(+0.98%) |
May 27, 2004 | 20.97 | 21.20 | 20.88 | 21.14 | 1,745,000 | +0.32(+1.54%) |
May 26, 2004 | 20.64 | 21.02 | 20.59 | 20.82 | 1,384,279 | +0.19(+0.90%) |
May 25, 2004 | 20.45 | 20.63 | 20.24 | 20.63 | 879,091 | +0.18(+0.88%) |
May 24, 2004 | 20.38 | 20.48 | 20.28 | 20.45 | 848,986 | +0.13(+0.64%) |
May 21, 2004 | 20.14 | 20.36 | 20.07 | 20.32 | 934,134 | +0.26(+1.32%) |
May 20, 2004 | 19.98 | 20.07 | 19.92 | 20.06 | 709,329 | +0.07(+0.36%) |
May 19, 2004 | 20.02 | 20.19 | 19.88 | 19.98 | 946,069 | +0.18(+0.91%) |
May 18, 2004 | 19.70 | 19.92 | 19.70 | 19.81 | 1,059,006 | +0.20(+1.00%) |
May 17, 2004 | 19.49 | 19.69 | 19.33 | 19.61 | 803,562 | -0.05(-0.26%) |
May 14, 2004 | 19.59 | 19.82 | 19.40 | 19.66 | 478,824 | +0.03(+0.14%) |
May 13, 2004 | 19.54 | 19.94 | 19.52 | 19.63 | 763,660 | +0.01(+0.06%) |
May 12, 2004 | 19.37 | 19.64 | 19.06 | 19.62 | 859,852 | +0.35(+1.81%) |
May 11, 2004 | 19.14 | 19.42 | 19.11 | 19.27 | 1,020,707 | +0.19(+0.97%) |
May 10, 2004 | 19.37 | 19.38 | 18.96 | 19.09 | 1,058,115 | -0.28(-1.45%) |
May 07, 2004 | 19.63 | 19.63 | 19.27 | 19.37 | 1,046,002 | -0.29(-1.49%) |
May 06, 2004 | 19.59 | 19.76 | 19.54 | 19.66 | 689,912 | +0.08(+0.40%) |
May 05, 2004 | 19.77 | 19.97 | 19.52 | 19.58 | 893,341 | -0.08(-0.40%) |
May 04, 2004 | 19.48 | 19.76 | 19.38 | 19.66 | 758,494 | +0.15(+0.78%) |
May 03, 2004 | 19.49 | 19.60 | 19.38 | 19.51 | 801,246 | +0.02(+0.12%) |
Apr 30, 2004 | 19.50 | 19.52 | 19.31 | 19.49 | 840,079 | +0.08(+0.43%) |
Apr 29, 2004 | 19.59 | 19.77 | 19.30 | 19.40 | 995,590 | -0.16(-0.83%) |
Apr 28, 2004 | 19.94 | 19.99 | 19.56 | 19.56 | 493,609 | -0.42(-2.11%) |
Apr 27, 2004 | 19.99 | 20.24 | 19.93 | 19.98 | 610,821 | +0.05(+0.25%) |
Apr 26, 2004 | 20.10 | 20.13 | 19.84 | 19.93 | 1,119,928 | -0.13(-0.67%) |
Apr 23, 2004 | 19.91 | 20.10 | 19.80 | 20.07 | 901,001 | +0.04(+0.22%) |
Apr 22, 2004 | 19.77 | 20.10 | 19.67 | 20.02 | 999,153 | +0.26(+1.31%) |
Apr 21, 2004 | 19.34 | 19.77 | 19.28 | 19.77 | 2,461,989 | +0.51(+2.65%) |
Apr 20, 2004 | 19.37 | 19.68 | 19.26 | 19.26 | 900,289 | -0.12(-0.61%) |
Apr 19, 2004 | 19.60 | 19.60 | 19.37 | 19.37 | 859,318 | -0.25(-1.29%) |
Apr 16, 2004 | 19.54 | 19.84 | 19.42 | 19.63 | 1,758,716 | +0.42(+2.19%) |
Apr 15, 2004 | 19.43 | 19.55 | 18.90 | 19.20 | 1,619,237 | -0.20(-1.04%) |
Apr 14, 2004 | 19.55 | 19.68 | 19.18 | 19.41 | 995,590 | -0.24(-1.23%) |
Apr 13, 2004 | 19.97 | 19.97 | 19.48 | 19.65 | 1,162,146 | -0.31(-1.55%) |
Apr 12, 2004 | 20.19 | 20.24 | 19.96 | 19.96 | 466,889 | -0.19(-0.92%) |
Apr 08, 2004 | 20.23 | 20.28 | 20.05 | 20.14 | 574,303 | -0.03(-0.14%) |
Apr 07, 2004 | 20.29 | 20.29 | 20.07 | 20.17 | 483,811 | -0.18(-0.88%) |
Apr 06, 2004 | 19.95 | 20.37 | 19.95 | 20.35 | 688,844 | +0.21(+1.03%) |
Apr 05, 2004 | 20.48 | 20.48 | 20.00 | 20.14 | 1,069,338 | -0.38(-1.83%) |
Apr 02, 2004 | 20.89 | 20.89 | 20.41 | 20.52 | 1,059,540 | -0.19(-0.89%) |
Apr 01, 2004 | 20.56 | 20.79 | 20.49 | 20.70 | 1,289,155 | +0.20(+0.99%) |
Mar 31, 2004 | 20.55 | 20.62 | 20.30 | 20.50 | 794,833 | -0.03(-0.16%) |
Mar 30, 2004 | 20.37 | 20.60 | 20.30 | 20.54 | 653,751 | +0.03(+0.16%) |
Mar 29, 2004 | 20.22 | 20.60 | 20.19 | 20.50 | 666,399 | +0.33(+1.61%) |
Mar 26, 2004 | 20.28 | 20.32 | 20.17 | 20.18 | 468,136 | -0.08(-0.39%) |
Mar 25, 2004 | 20.12 | 20.32 | 19.95 | 20.25 | 600,667 | +0.30(+1.52%) |
Mar 24, 2004 | 20.04 | 20.23 | 19.90 | 19.95 | 808,728 | -0.12(-0.59%) |
Mar 23, 2004 | 20.19 | 20.33 | 20.07 | 20.07 | 644,845 | -0.08(-0.39%) |
Mar 22, 2004 | 20.21 | 20.28 | 19.98 | 20.15 | 704,698 | -0.15(-0.75%) |
Mar 19, 2004 | 20.43 | 20.48 | 20.24 | 20.30 | 754,397 | -0.25(-1.20%) |
Mar 18, 2004 | 20.49 | 20.70 | 20.41 | 20.55 | 829,569 | +0.14(+0.69%) |
Mar 17, 2004 | 20.49 | 20.58 | 20.41 | 20.41 | 855,399 | -0.03(-0.14%) |
Mar 16, 2004 | 20.34 | 20.55 | 20.33 | 20.43 | 986,862 | -0.14(-0.68%) |
Mar 15, 2004 | 20.86 | 20.86 | 20.33 | 20.57 | 1,099,621 | -0.14(-0.68%) |
Mar 12, 2004 | 20.43 | 20.71 | 20.43 | 20.71 | 756,713 | +0.32(+1.57%) |
Mar 11, 2004 | 20.84 | 20.90 | 20.38 | 20.39 | 949,276 | -0.48(-2.29%) |
Mar 10, 2004 | 21.16 | 21.24 | 20.87 | 20.87 | 882,297 | -0.35(-1.64%) |
Mar 09, 2004 | 21.22 | 21.36 | 21.03 | 21.22 | 1,239,456 | -0.02(-0.08%) |
Mar 08, 2004 | 21.28 | 21.37 | 21.19 | 21.24 | 928,968 | +0.02(+0.08%) |
Mar 05, 2004 | 20.86 | 21.24 | 20.79 | 21.22 | 705,588 | +0.35(+1.67%) |
Mar 04, 2004 | 20.77 | 20.91 | 20.75 | 20.87 | 520,685 | +0.02(+0.11%) |
Mar 03, 2004 | 20.62 | 20.87 | 20.55 | 20.85 | 1,554,219 | +0.23(+1.12%) |
Mar 02, 2004 | 20.71 | 20.76 | 20.62 | 20.62 | 658,917 | -0.10(-0.46%) |