Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.65 | 20.74 | 20.55 | 20.63 | 1,973,361 | -0.39(-1.85%) |
May 27, 2004 | 20.81 | 21.01 | 20.79 | 21.01 | 1,877,039 | +0.16(+0.77%) |
May 26, 2004 | 20.75 | 20.89 | 20.60 | 20.85 | 1,277,498 | +0.08(+0.40%) |
May 25, 2004 | 20.49 | 20.77 | 20.46 | 20.77 | 1,995,589 | +0.45(+2.22%) |
May 24, 2004 | 20.35 | 20.40 | 20.28 | 20.32 | 1,670,606 | -0.05(-0.26%) |
May 21, 2004 | 20.46 | 20.47 | 20.31 | 20.37 | 1,411,895 | -0.12(-0.59%) |
May 20, 2004 | 20.55 | 20.59 | 20.41 | 20.49 | 1,875,804 | -0.14(-0.68%) |
May 19, 2004 | 20.77 | 20.89 | 20.62 | 20.64 | 2,234,335 | +0.03(+0.17%) |
May 18, 2004 | 20.65 | 20.74 | 20.53 | 20.60 | 1,987,150 | +0.24(+1.17%) |
May 17, 2004 | 20.39 | 20.43 | 20.31 | 20.36 | 1,688,512 | -0.02(-0.10%) |
May 14, 2004 | 20.28 | 20.52 | 20.27 | 20.38 | 1,960,188 | +0.12(+0.60%) |
May 13, 2004 | 20.30 | 20.34 | 20.21 | 20.26 | 1,490,517 | -0.17(-0.83%) |
May 12, 2004 | 20.45 | 20.53 | 20.25 | 20.43 | 3,175,324 | +0.10(+0.48%) |
May 11, 2004 | 20.27 | 20.41 | 20.24 | 20.33 | 2,352,679 | -0.19(-0.95%) |
May 10, 2004 | 20.73 | 20.75 | 20.43 | 20.53 | 2,910,645 | -0.39(-1.88%) |
May 07, 2004 | 20.76 | 21.06 | 20.75 | 20.92 | 2,053,011 | -0.11(-0.51%) |
May 06, 2004 | 20.94 | 21.08 | 20.86 | 21.03 | 2,781,393 | -0.11(-0.51%) |
May 05, 2004 | 20.89 | 21.22 | 20.85 | 21.14 | 2,886,977 | +0.38(+1.83%) |
May 04, 2004 | 20.69 | 20.85 | 20.64 | 20.76 | 2,313,368 | +0.22(+1.09%) |
May 03, 2004 | 20.41 | 20.64 | 20.35 | 20.53 | 1,613,595 | +0.13(+0.62%) |
Apr 30, 2004 | 20.74 | 20.74 | 20.33 | 20.41 | 3,003,468 | +0.27(+1.33%) |
Apr 29, 2004 | 19.97 | 20.48 | 19.97 | 20.14 | 3,865,013 | +0.36(+1.84%) |
Apr 28, 2004 | 19.77 | 19.79 | 19.64 | 19.77 | 3,083,531 | -0.42(-2.07%) |
Apr 27, 2004 | 20.14 | 20.29 | 20.05 | 20.19 | 2,425,949 | -0.06(-0.29%) |
Apr 26, 2004 | 20.32 | 20.32 | 20.19 | 20.25 | 2,569,815 | -0.20(-1.00%) |
Apr 23, 2004 | 20.29 | 20.51 | 20.26 | 20.46 | 8,496,690 | -0.29(-1.41%) |
Apr 22, 2004 | 20.40 | 20.75 | 20.34 | 20.75 | 2,582,575 | +0.25(+1.21%) |
Apr 21, 2004 | 20.48 | 20.64 | 20.42 | 20.50 | 2,664,284 | +0.31(+1.54%) |
Apr 20, 2004 | 20.36 | 20.44 | 20.12 | 20.19 | 1,929,316 | -0.37(-1.82%) |
Apr 19, 2004 | 20.51 | 20.65 | 20.44 | 20.56 | 3,165,445 | -0.13(-0.61%) |
Apr 16, 2004 | 20.56 | 20.77 | 20.50 | 20.69 | 3,670,929 | -0.04(-0.19%) |
Apr 15, 2004 | 20.14 | 20.82 | 20.12 | 20.73 | 6,320,189 | +1.04(+5.28%) |
Apr 14, 2004 | 19.46 | 19.75 | 19.44 | 19.69 | 2,267,471 | -0.00(-0.02%) |
Apr 13, 2004 | 19.72 | 19.79 | 19.66 | 19.69 | 1,881,567 | -0.23(-1.15%) |
Apr 12, 2004 | 19.89 | 19.93 | 19.70 | 19.92 | 1,302,401 | +0.03(+0.17%) |
Apr 08, 2004 | 19.99 | 20.01 | 19.77 | 19.89 | 1,972,537 | -0.31(-1.52%) |
Apr 07, 2004 | 20.08 | 20.38 | 20.07 | 20.19 | 5,060,802 | +0.44(+2.24%) |
Apr 06, 2004 | 19.80 | 19.82 | 19.67 | 19.75 | 4,122,900 | +0.49(+2.52%) |
Apr 05, 2004 | 19.17 | 19.27 | 19.09 | 19.26 | 3,732,056 | +0.10(+0.53%) |
Apr 02, 2004 | 19.19 | 19.29 | 19.11 | 19.16 | 4,857,045 | -0.27(-1.40%) |
Apr 01, 2004 | 19.47 | 19.54 | 19.42 | 19.43 | 3,158,448 | +0.02(+0.13%) |
Mar 31, 2004 | 19.26 | 19.48 | 19.25 | 19.41 | 2,583,604 | +0.01(+0.05%) |
Mar 30, 2004 | 19.34 | 19.43 | 19.31 | 19.40 | 2,681,778 | -0.02(-0.12%) |
Mar 29, 2004 | 19.24 | 19.45 | 19.22 | 19.43 | 2,968,480 | +0.09(+0.45%) |
Mar 26, 2004 | 19.27 | 19.40 | 19.24 | 19.34 | 2,389,932 | +0.20(+1.07%) |
Mar 25, 2004 | 19.04 | 19.19 | 19.01 | 19.13 | 3,514,097 | -0.21(-1.08%) |
Mar 24, 2004 | 19.20 | 19.42 | 19.19 | 19.34 | 4,536,178 | -0.08(-0.43%) |
Mar 23, 2004 | 19.37 | 19.43 | 19.31 | 19.43 | 3,935,402 | +0.12(+0.63%) |
Mar 22, 2004 | 19.37 | 19.43 | 19.28 | 19.30 | 2,725,617 | +0.04(+0.23%) |
Mar 19, 2004 | 19.22 | 19.43 | 19.19 | 19.26 | 4,188,555 | +0.00(+0.02%) |
Mar 18, 2004 | 19.27 | 19.32 | 19.20 | 19.26 | 2,280,026 | +0.04(+0.23%) |
Mar 17, 2004 | 19.08 | 19.24 | 19.06 | 19.21 | 4,587,838 | -0.26(-1.35%) |
Mar 16, 2004 | 19.47 | 19.53 | 19.40 | 19.47 | 3,284,407 | +0.02(+0.10%) |
Mar 15, 2004 | 19.45 | 19.60 | 19.37 | 19.45 | 3,918,525 | +0.02(+0.10%) |
Mar 12, 2004 | 19.30 | 19.46 | 19.17 | 19.43 | 3,667,636 | +0.25(+1.29%) |
Mar 11, 2004 | 19.43 | 19.47 | 19.19 | 19.19 | 4,153,361 | -0.48(-2.42%) |
Mar 10, 2004 | 19.71 | 19.80 | 19.61 | 19.66 | 4,827,407 | -0.25(-1.27%) |
Mar 09, 2004 | 19.96 | 20.11 | 19.87 | 19.92 | 6,083,501 | -0.46(-2.27%) |
Mar 08, 2004 | 20.43 | 20.46 | 20.31 | 20.38 | 2,893,151 | -0.13(-0.62%) |
Mar 05, 2004 | 20.41 | 20.59 | 20.39 | 20.50 | 2,613,036 | +0.07(+0.36%) |
Mar 04, 2004 | 20.19 | 20.54 | 20.19 | 20.43 | 5,228,542 | +0.05(+0.24%) |
Mar 03, 2004 | 20.21 | 20.40 | 20.08 | 20.38 | 4,220,251 | -0.06(-0.31%) |
Mar 02, 2004 | 20.46 | 20.54 | 20.39 | 20.45 | 5,029,107 | -0.23(-1.13%) |