Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.51 | 20.51 | 20.27 | 20.39 | 272,024 | +0.00(+0.00%) |
May 27, 2004 | 20.39 | 20.48 | 20.27 | 20.39 | 934,969 | +0.14(+0.71%) |
May 26, 2004 | 20.27 | 20.29 | 20.14 | 20.24 | 589,564 | +0.05(+0.22%) |
May 25, 2004 | 19.87 | 20.23 | 19.63 | 20.20 | 131,102 | +0.29(+1.44%) |
May 24, 2004 | 19.93 | 20.01 | 19.80 | 19.91 | 725,046 | +0.15(+0.76%) |
May 21, 2004 | 19.67 | 19.80 | 19.65 | 19.76 | 281,579 | +0.14(+0.69%) |
May 20, 2004 | 19.56 | 19.65 | 19.53 | 19.62 | 276,669 | -0.05(-0.23%) |
May 19, 2004 | 19.81 | 20.00 | 19.64 | 19.67 | 762,731 | -0.03(-0.15%) |
May 18, 2004 | 19.67 | 19.71 | 19.53 | 19.70 | 291,663 | +0.20(+1.00%) |
May 17, 2004 | 19.48 | 19.57 | 19.42 | 19.50 | 460,717 | -0.22(-1.11%) |
May 14, 2004 | 19.63 | 19.81 | 19.56 | 19.72 | 140,656 | -0.04(-0.19%) |
May 13, 2004 | 19.59 | 19.81 | 19.59 | 19.76 | 1,980,076 | +0.00(+0.00%) |
May 12, 2004 | 19.48 | 19.76 | 19.34 | 19.76 | 321,387 | +0.17(+0.85%) |
May 11, 2004 | 19.37 | 19.64 | 19.37 | 19.59 | 1,034,358 | +0.12(+0.62%) |
May 10, 2004 | 19.60 | 19.68 | 19.34 | 19.47 | 1,672,887 | -0.29(-1.45%) |
May 07, 2004 | 20.03 | 20.14 | 19.76 | 19.76 | 868,356 | -0.35(-1.76%) |
May 06, 2004 | 19.93 | 20.17 | 19.90 | 20.11 | 672,764 | -0.11(-0.52%) |
May 05, 2004 | 20.08 | 20.34 | 20.08 | 20.22 | 113,985 | +0.02(+0.07%) |
May 04, 2004 | 20.01 | 20.32 | 20.01 | 20.20 | 1,160,020 | +0.08(+0.41%) |
May 03, 2004 | 19.86 | 20.16 | 19.82 | 20.12 | 858,802 | +0.23(+1.14%) |
Apr 30, 2004 | 19.97 | 20.15 | 19.90 | 19.90 | 1,875,645 | -0.15(-0.75%) |
Apr 29, 2004 | 20.04 | 20.31 | 19.97 | 20.05 | 329,614 | -0.18(-0.89%) |
Apr 28, 2004 | 20.57 | 20.57 | 20.22 | 20.23 | 1,468,536 | -0.27(-1.32%) |
Apr 27, 2004 | 20.53 | 20.69 | 20.49 | 20.50 | 272,157 | +0.02(+0.07%) |
Apr 26, 2004 | 20.58 | 20.66 | 20.44 | 20.48 | 429,932 | -0.11(-0.51%) |
Apr 23, 2004 | 20.65 | 20.65 | 20.41 | 20.59 | 1,001,184 | -0.09(-0.44%) |
Apr 22, 2004 | 20.20 | 20.68 | 20.20 | 20.68 | 2,792,701 | +0.44(+2.20%) |
Apr 21, 2004 | 19.96 | 20.23 | 19.90 | 20.23 | 1,902,715 | +0.13(+0.64%) |
Apr 20, 2004 | 20.42 | 20.43 | 20.08 | 20.11 | 226,245 | -0.20(-1.00%) |
Apr 19, 2004 | 20.27 | 20.39 | 20.25 | 20.31 | 728,363 | -0.11(-0.55%) |
Apr 16, 2004 | 20.12 | 20.44 | 20.12 | 20.42 | 738,580 | +0.18(+0.89%) |
Apr 15, 2004 | 20.05 | 20.30 | 20.05 | 20.24 | 1,076,953 | +0.06(+0.30%) |
Apr 14, 2004 | 20.14 | 20.28 | 20.03 | 20.18 | 963,233 | -0.02(-0.07%) |
Apr 13, 2004 | 20.66 | 20.66 | 20.15 | 20.20 | 610,662 | -0.32(-1.54%) |
Apr 12, 2004 | 20.45 | 20.55 | 20.41 | 20.51 | 282,905 | +0.20(+1.00%) |
Apr 08, 2004 | 20.65 | 20.65 | 20.25 | 20.31 | 311,302 | -0.11(-0.55%) |
Apr 07, 2004 | 20.54 | 20.57 | 20.32 | 20.42 | 714,961 | -0.05(-0.22%) |
Apr 06, 2004 | 20.53 | 20.53 | 20.39 | 20.47 | 456,471 | -0.02(-0.07%) |
Apr 05, 2004 | 20.34 | 20.48 | 20.24 | 20.48 | 731,680 | +0.24(+1.19%) |
Apr 02, 2004 | 20.27 | 20.35 | 20.14 | 20.24 | 1,835,305 | +0.23(+1.13%) |
Apr 01, 2004 | 19.99 | 20.08 | 19.92 | 20.02 | 1,202,881 | +0.11(+0.57%) |
Mar 31, 2004 | 19.80 | 20.01 | 19.80 | 19.90 | 589,962 | -0.04(-0.19%) |
Mar 30, 2004 | 19.77 | 19.96 | 19.74 | 19.94 | 884,147 | +0.12(+0.61%) |
Mar 29, 2004 | 19.90 | 19.93 | 19.72 | 19.82 | 478,498 | +0.23(+1.19%) |
Mar 26, 2004 | 19.56 | 19.71 | 19.50 | 19.59 | 1,222,785 | +0.11(+0.54%) |
Mar 25, 2004 | 19.19 | 19.56 | 19.19 | 19.48 | 739,907 | +0.32(+1.65%) |
Mar 24, 2004 | 19.12 | 19.23 | 19.05 | 19.16 | 348,324 | +0.00(+0.00%) |
Mar 23, 2004 | 19.25 | 19.33 | 19.15 | 19.16 | 643,438 | -0.05(-0.27%) |
Mar 22, 2004 | 19.32 | 19.33 | 19.06 | 19.22 | 913,605 | -0.26(-1.35%) |
Mar 19, 2004 | 19.59 | 19.73 | 19.48 | 19.48 | 582,796 | -0.32(-1.60%) |
Mar 18, 2004 | 19.67 | 19.83 | 19.58 | 19.80 | 394,900 | +0.02(+0.11%) |
Mar 17, 2004 | 19.67 | 19.85 | 19.63 | 19.77 | 397,023 | +0.24(+1.23%) |
Mar 16, 2004 | 19.25 | 19.58 | 19.25 | 19.53 | 2,836,623 | +0.22(+1.13%) |
Mar 15, 2004 | 19.55 | 19.62 | 19.30 | 19.32 | 1,390,910 | -0.24(-1.23%) |
Mar 12, 2004 | 19.22 | 19.59 | 19.22 | 19.56 | 3,358,645 | +0.33(+1.72%) |
Mar 11, 2004 | 19.37 | 19.65 | 18.96 | 19.22 | 1,863,570 | -0.29(-1.51%) |
Mar 10, 2004 | 19.79 | 19.92 | 19.50 | 19.52 | 2,246,660 | -0.37(-1.86%) |
Mar 09, 2004 | 19.96 | 20.05 | 19.83 | 19.89 | 1,520,818 | -0.14(-0.68%) |
Mar 08, 2004 | 20.22 | 20.36 | 20.02 | 20.02 | 1,356,674 | -0.35(-1.70%) |
Mar 05, 2004 | 20.15 | 20.45 | 20.15 | 20.37 | 125,529 | +0.05(+0.22%) |
Mar 04, 2004 | 20.28 | 20.35 | 20.22 | 20.32 | 319,529 | +0.08(+0.37%) |
Mar 03, 2004 | 20.27 | 20.29 | 20.17 | 20.25 | 726,638 | -0.01(-0.04%) |
Mar 02, 2004 | 20.23 | 20.39 | 20.18 | 20.26 | 716,818 | -0.07(-0.33%) |