Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.76 | 19.82 | 19.49 | 19.49 | 4,609,457 | -0.20(-1.01%) |
May 27, 2004 | 19.80 | 19.87 | 19.61 | 19.69 | 6,896,242 | +0.04(+0.21%) |
May 26, 2004 | 19.65 | 19.80 | 19.54 | 19.65 | 6,499,435 | -0.07(-0.38%) |
May 25, 2004 | 19.26 | 19.72 | 19.12 | 19.72 | 6,421,399 | +0.46(+2.37%) |
May 24, 2004 | 19.02 | 19.31 | 18.95 | 19.26 | 7,103,256 | +0.43(+2.29%) |
May 21, 2004 | 19.26 | 19.40 | 18.83 | 18.83 | 8,379,780 | -0.31(-1.61%) |
May 20, 2004 | 19.02 | 19.25 | 18.98 | 19.14 | 5,050,821 | +0.04(+0.22%) |
May 19, 2004 | 19.17 | 19.44 | 18.97 | 19.10 | 9,610,422 | +0.13(+0.70%) |
May 18, 2004 | 19.17 | 19.35 | 18.97 | 18.97 | 6,220,527 | -0.05(-0.26%) |
May 17, 2004 | 19.06 | 19.09 | 18.84 | 19.02 | 7,910,597 | -0.28(-1.46%) |
May 14, 2004 | 19.39 | 19.47 | 19.15 | 19.30 | 8,439,632 | -0.05(-0.26%) |
May 13, 2004 | 19.41 | 19.58 | 19.18 | 19.35 | 21,453,918 | +0.25(+1.30%) |
May 12, 2004 | 19.09 | 19.26 | 18.81 | 19.10 | 12,056,170 | +0.02(+0.09%) |
May 11, 2004 | 18.77 | 19.26 | 18.76 | 19.08 | 17,122,286 | +0.73(+3.98%) |
May 10, 2004 | 18.36 | 18.77 | 17.76 | 18.35 | 14,312,005 | -0.29(-1.56%) |
May 07, 2004 | 18.73 | 19.03 | 18.54 | 18.64 | 9,316,099 | -0.25(-1.32%) |
May 06, 2004 | 18.94 | 19.07 | 18.66 | 18.89 | 11,240,519 | -0.21(-1.09%) |
May 05, 2004 | 19.10 | 19.40 | 18.97 | 19.10 | 12,033,169 | -0.02(-0.09%) |
May 04, 2004 | 19.06 | 19.31 | 18.98 | 19.12 | 12,867,606 | -0.09(-0.48%) |
May 03, 2004 | 19.25 | 19.31 | 19.06 | 19.21 | 11,180,667 | +0.08(+0.43%) |
Apr 30, 2004 | 19.68 | 19.72 | 19.02 | 19.12 | 20,193,050 | -0.56(-2.83%) |
Apr 29, 2004 | 20.10 | 20.26 | 19.66 | 19.68 | 20,320,702 | -0.21(-1.04%) |
Apr 28, 2004 | 19.72 | 19.89 | 19.60 | 19.89 | 33,797,788 | -0.19(-0.95%) |
Apr 27, 2004 | 20.34 | 20.38 | 20.08 | 20.08 | 11,460,298 | -0.17(-0.82%) |
Apr 26, 2004 | 20.53 | 20.64 | 20.01 | 20.24 | 10,879,961 | -0.22(-1.10%) |
Apr 23, 2004 | 20.66 | 20.71 | 20.39 | 20.47 | 9,635,109 | -0.19(-0.92%) |
Apr 22, 2004 | 20.84 | 20.97 | 20.66 | 20.66 | 8,878,227 | -0.10(-0.48%) |
Apr 21, 2004 | 20.51 | 20.79 | 20.47 | 20.76 | 9,944,727 | +0.17(+0.81%) |
Apr 20, 2004 | 20.81 | 21.00 | 20.54 | 20.59 | 10,059,493 | -0.13(-0.64%) |
Apr 19, 2004 | 20.44 | 20.83 | 20.42 | 20.73 | 6,971,027 | +0.05(+0.24%) |
Apr 16, 2004 | 20.51 | 20.68 | 20.29 | 20.68 | 14,086,085 | +0.17(+0.81%) |
Apr 15, 2004 | 20.88 | 20.91 | 20.45 | 20.51 | 9,152,920 | -0.25(-1.20%) |
Apr 14, 2004 | 20.68 | 20.88 | 20.59 | 20.76 | 11,341,196 | +0.00(+0.00%) |
Apr 13, 2004 | 21.30 | 21.37 | 20.73 | 20.76 | 11,922,617 | -0.58(-2.72%) |
Apr 12, 2004 | 21.47 | 21.51 | 21.18 | 21.34 | 7,734,774 | -0.46(-2.10%) |
Apr 08, 2004 | 22.00 | 22.00 | 21.52 | 21.80 | 4,895,109 | +0.20(+0.92%) |
Apr 07, 2004 | 21.87 | 21.98 | 21.60 | 21.60 | 7,607,242 | -0.48(-2.18%) |
Apr 06, 2004 | 21.84 | 22.13 | 21.78 | 22.08 | 8,091,358 | +0.07(+0.34%) |
Apr 05, 2004 | 21.44 | 22.07 | 21.35 | 22.01 | 9,727,236 | +0.46(+2.12%) |
Apr 02, 2004 | 21.49 | 21.58 | 21.22 | 21.55 | 10,788,076 | +0.50(+2.37%) |
Apr 01, 2004 | 20.84 | 21.07 | 20.17 | 21.05 | 9,920,400 | +0.30(+1.44%) |
Mar 31, 2004 | 20.95 | 20.98 | 20.68 | 20.75 | 9,802,864 | -0.16(-0.75%) |
Mar 30, 2004 | 20.88 | 20.95 | 20.80 | 20.91 | 5,668,611 | -0.02(-0.08%) |
Mar 29, 2004 | 20.88 | 20.98 | 20.81 | 20.93 | 5,630,315 | +0.08(+0.40%) |
Mar 26, 2004 | 20.76 | 20.96 | 20.68 | 20.84 | 6,358,175 | +0.04(+0.20%) |
Mar 25, 2004 | 20.74 | 20.89 | 20.60 | 20.80 | 8,477,687 | +0.23(+1.13%) |
Mar 24, 2004 | 20.84 | 20.84 | 20.39 | 20.57 | 10,325,396 | -0.27(-1.31%) |
Mar 23, 2004 | 20.84 | 21.05 | 20.68 | 20.84 | 8,957,468 | +0.17(+0.80%) |
Mar 22, 2004 | 20.84 | 20.98 | 20.65 | 20.68 | 10,274,696 | -0.41(-1.93%) |
Mar 19, 2004 | 21.37 | 21.54 | 21.05 | 21.08 | 9,665,457 | -0.28(-1.32%) |
Mar 18, 2004 | 21.47 | 21.64 | 21.24 | 21.37 | 8,810,908 | -0.06(-0.27%) |
Mar 17, 2004 | 21.14 | 21.55 | 21.06 | 21.42 | 7,850,624 | +0.33(+1.58%) |
Mar 16, 2004 | 21.05 | 21.17 | 20.94 | 21.09 | 11,327,588 | +0.06(+0.28%) |
Mar 15, 2004 | 21.09 | 21.17 | 20.84 | 21.03 | 13,361,958 | -0.64(-2.95%) |
Mar 12, 2004 | 20.91 | 21.67 | 20.68 | 21.67 | 18,574,994 | +0.95(+4.61%) |
Mar 11, 2004 | 21.13 | 21.19 | 20.55 | 20.72 | 15,546,621 | -0.42(-1.96%) |
Mar 10, 2004 | 21.71 | 21.81 | 21.11 | 21.13 | 16,237,630 | -0.65(-2.97%) |
Mar 09, 2004 | 21.79 | 21.93 | 21.57 | 21.78 | 10,632,605 | -0.01(-0.04%) |
Mar 08, 2004 | 22.05 | 22.13 | 21.76 | 21.79 | 8,050,774 | -0.20(-0.91%) |
Mar 05, 2004 | 22.22 | 22.30 | 21.93 | 21.99 | 10,176,910 | -0.27(-1.19%) |
Mar 04, 2004 | 22.14 | 22.41 | 22.14 | 22.25 | 9,111,253 | +0.12(+0.56%) |
Mar 03, 2004 | 22.17 | 22.34 | 22.07 | 22.13 | 12,615,432 | -0.09(-0.41%) |
Mar 02, 2004 | 22.17 | 22.46 | 22.17 | 22.22 | 10,131,870 | -0.09(-0.41%) |