Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.29 | 20.32 | 20.11 | 20.26 | 1,280,540 | +0.01(+0.07%) |
May 27, 2004 | 20.46 | 20.54 | 20.18 | 20.25 | 836,628 | -0.10(-0.47%) |
May 26, 2004 | 20.39 | 20.45 | 20.15 | 20.34 | 838,597 | -0.03(-0.16%) |
May 25, 2004 | 19.84 | 20.39 | 19.75 | 20.38 | 1,053,880 | +0.49(+2.48%) |
May 24, 2004 | 19.88 | 19.95 | 19.80 | 19.88 | 694,419 | +0.09(+0.46%) |
May 21, 2004 | 19.68 | 19.86 | 19.63 | 19.79 | 958,053 | +0.20(+1.03%) |
May 20, 2004 | 19.47 | 19.71 | 19.40 | 19.59 | 1,169,617 | +0.07(+0.37%) |
May 19, 2004 | 19.63 | 19.89 | 19.50 | 19.52 | 1,048,192 | -0.14(-0.70%) |
May 18, 2004 | 19.60 | 19.75 | 19.56 | 19.65 | 558,773 | +0.07(+0.37%) |
May 17, 2004 | 19.33 | 19.73 | 19.32 | 19.58 | 902,919 | -0.05(-0.26%) |
May 14, 2004 | 19.78 | 19.81 | 19.47 | 19.63 | 1,087,354 | -0.15(-0.76%) |
May 13, 2004 | 19.79 | 19.87 | 19.67 | 19.78 | 1,136,799 | -0.08(-0.39%) |
May 12, 2004 | 19.72 | 19.86 | 19.54 | 19.86 | 1,514,857 | -0.04(-0.21%) |
May 11, 2004 | 19.82 | 20.07 | 19.75 | 19.90 | 898,981 | +0.08(+0.41%) |
May 10, 2004 | 19.88 | 20.08 | 19.70 | 19.82 | 1,112,295 | -0.16(-0.78%) |
May 07, 2004 | 20.13 | 20.36 | 19.96 | 19.97 | 1,028,501 | -0.27(-1.35%) |
May 06, 2004 | 20.34 | 20.41 | 20.02 | 20.25 | 1,146,426 | -0.13(-0.65%) |
May 05, 2004 | 20.32 | 20.64 | 20.27 | 20.38 | 1,241,596 | -0.00(-0.02%) |
May 04, 2004 | 20.40 | 20.55 | 20.25 | 20.39 | 1,664,286 | +0.10(+0.47%) |
May 03, 2004 | 20.11 | 20.34 | 20.06 | 20.29 | 1,425,812 | +0.29(+1.46%) |
Apr 30, 2004 | 20.28 | 20.47 | 20.00 | 20.00 | 2,381,897 | -0.28(-1.38%) |
Apr 29, 2004 | 20.25 | 20.52 | 20.20 | 20.28 | 2,161,144 | +0.02(+0.11%) |
Apr 28, 2004 | 20.25 | 20.33 | 20.16 | 20.25 | 1,626,218 | -0.11(-0.54%) |
Apr 27, 2004 | 20.34 | 20.62 | 20.26 | 20.36 | 1,943,235 | +0.37(+1.88%) |
Apr 26, 2004 | 20.27 | 20.33 | 19.97 | 19.99 | 1,383,587 | -0.32(-1.58%) |
Apr 23, 2004 | 20.24 | 20.31 | 20.03 | 20.31 | 856,100 | +0.11(+0.52%) |
Apr 22, 2004 | 19.86 | 20.29 | 19.80 | 20.20 | 1,613,310 | +0.31(+1.54%) |
Apr 21, 2004 | 19.68 | 19.95 | 19.47 | 19.90 | 1,684,852 | +0.21(+1.09%) |
Apr 20, 2004 | 19.62 | 19.76 | 19.61 | 19.68 | 1,167,210 | +0.06(+0.33%) |
Apr 19, 2004 | 19.45 | 19.66 | 19.29 | 19.62 | 541,926 | +0.10(+0.52%) |
Apr 16, 2004 | 19.58 | 19.58 | 19.38 | 19.52 | 590,934 | +0.01(+0.05%) |
Apr 15, 2004 | 19.43 | 19.54 | 19.30 | 19.51 | 859,819 | +0.06(+0.31%) |
Apr 14, 2004 | 19.63 | 19.66 | 19.34 | 19.45 | 736,644 | -0.15(-0.75%) |
Apr 13, 2004 | 19.72 | 19.81 | 19.55 | 19.59 | 784,776 | -0.06(-0.30%) |
Apr 12, 2004 | 19.65 | 19.73 | 19.58 | 19.65 | 779,744 | +0.09(+0.47%) |
Apr 08, 2004 | 19.77 | 19.88 | 19.55 | 19.56 | 958,053 | -0.09(-0.47%) |
Apr 07, 2004 | 19.84 | 19.88 | 19.58 | 19.65 | 1,058,037 | -0.25(-1.26%) |
Apr 06, 2004 | 19.86 | 19.95 | 19.80 | 19.91 | 821,313 | -0.06(-0.32%) |
Apr 05, 2004 | 19.74 | 19.99 | 19.71 | 19.97 | 1,087,354 | +0.23(+1.18%) |
Apr 02, 2004 | 19.86 | 19.86 | 19.47 | 19.74 | 1,431,938 | +0.08(+0.40%) |
Apr 01, 2004 | 19.56 | 19.74 | 19.46 | 19.66 | 1,229,126 | +0.18(+0.94%) |
Mar 31, 2004 | 19.32 | 19.59 | 19.15 | 19.48 | 1,077,509 | +0.16(+0.83%) |
Mar 30, 2004 | 19.06 | 19.37 | 18.97 | 19.32 | 768,805 | +0.16(+0.86%) |
Mar 29, 2004 | 18.90 | 19.20 | 18.88 | 19.15 | 1,017,562 | +0.32(+1.67%) |
Mar 26, 2004 | 19.05 | 19.17 | 18.84 | 18.84 | 1,094,136 | -0.33(-1.72%) |
Mar 25, 2004 | 18.94 | 19.17 | 18.85 | 19.17 | 988,026 | +0.29(+1.53%) |
Mar 24, 2004 | 18.85 | 18.94 | 18.75 | 18.88 | 1,248,379 | +0.11(+0.61%) |
Mar 23, 2004 | 18.79 | 18.92 | 18.67 | 18.76 | 1,608,278 | +0.08(+0.44%) |
Mar 22, 2004 | 18.92 | 18.99 | 18.53 | 18.68 | 1,313,576 | -0.36(-1.87%) |
Mar 19, 2004 | 19.01 | 19.12 | 18.88 | 19.04 | 1,135,049 | -0.04(-0.22%) |
Mar 18, 2004 | 19.13 | 19.20 | 18.97 | 19.08 | 1,354,051 | -0.05(-0.24%) |
Mar 17, 2004 | 19.16 | 19.20 | 19.10 | 19.12 | 1,039,440 | +0.03(+0.17%) |
Mar 16, 2004 | 18.99 | 19.16 | 18.94 | 19.09 | 1,473,507 | +0.17(+0.92%) |
Mar 15, 2004 | 19.13 | 19.17 | 18.84 | 18.92 | 1,627,749 | -0.23(-1.22%) |
Mar 12, 2004 | 18.95 | 19.16 | 18.87 | 19.15 | 1,272,445 | +0.22(+1.18%) |
Mar 11, 2004 | 19.19 | 19.36 | 18.88 | 18.93 | 1,613,310 | -0.26(-1.36%) |
Mar 10, 2004 | 19.68 | 19.68 | 19.17 | 19.19 | 2,142,329 | -0.42(-2.14%) |
Mar 09, 2004 | 19.70 | 19.85 | 19.51 | 19.61 | 1,674,350 | +0.00(+0.00%) |
Mar 08, 2004 | 19.89 | 19.97 | 19.61 | 19.61 | 1,090,198 | -0.17(-0.86%) |
Mar 05, 2004 | 19.75 | 20.01 | 19.57 | 19.78 | 1,071,164 | +0.03(+0.14%) |
Mar 04, 2004 | 19.37 | 19.85 | 19.30 | 19.75 | 2,338,577 | +0.38(+1.98%) |
Mar 03, 2004 | 19.23 | 19.51 | 19.22 | 19.37 | 1,522,077 | +0.14(+0.71%) |
Mar 02, 2004 | 19.17 | 19.28 | 19.05 | 19.23 | 1,435,876 | +0.06(+0.33%) |