Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.95 | 20.26 | 19.83 | 20.22 | 2,194,043 | +0.01(+0.06%) |
May 27, 2004 | 20.69 | 20.74 | 20.15 | 20.21 | 4,147,290 | -0.55(-2.64%) |
May 26, 2004 | 20.37 | 20.77 | 20.34 | 20.75 | 3,226,671 | +0.27(+1.32%) |
May 25, 2004 | 20.24 | 20.50 | 20.10 | 20.48 | 1,957,907 | +0.26(+1.31%) |
May 24, 2004 | 20.30 | 20.44 | 20.09 | 20.22 | 2,212,219 | -0.07(-0.35%) |
May 21, 2004 | 20.05 | 20.46 | 19.97 | 20.29 | 3,920,475 | +0.36(+1.81%) |
May 20, 2004 | 19.68 | 20.13 | 19.62 | 19.93 | 2,726,591 | +0.21(+1.08%) |
May 19, 2004 | 19.92 | 20.15 | 19.71 | 19.72 | 2,765,585 | -0.03(-0.13%) |
May 18, 2004 | 19.31 | 19.81 | 19.31 | 19.74 | 3,056,715 | +0.47(+2.44%) |
May 17, 2004 | 19.42 | 19.43 | 19.17 | 19.27 | 2,015,854 | -0.26(-1.35%) |
May 14, 2004 | 19.31 | 19.65 | 19.31 | 19.54 | 2,384,971 | +0.15(+0.76%) |
May 13, 2004 | 19.18 | 19.56 | 19.14 | 19.39 | 3,518,423 | +0.13(+0.67%) |
May 12, 2004 | 18.74 | 19.32 | 18.74 | 19.26 | 2,610,543 | +0.42(+2.22%) |
May 11, 2004 | 18.83 | 18.99 | 18.75 | 18.84 | 3,493,722 | -0.06(-0.34%) |
May 10, 2004 | 18.93 | 19.07 | 18.69 | 18.91 | 2,865,943 | -0.10(-0.51%) |
May 07, 2004 | 19.31 | 19.37 | 18.92 | 19.00 | 2,958,688 | -0.36(-1.86%) |
May 06, 2004 | 19.43 | 19.54 | 19.21 | 19.36 | 2,906,490 | -0.26(-1.31%) |
May 05, 2004 | 19.51 | 19.71 | 19.51 | 19.62 | 3,173,385 | +0.21(+1.09%) |
May 04, 2004 | 19.31 | 19.57 | 19.22 | 19.41 | 2,682,161 | +0.01(+0.03%) |
May 03, 2004 | 19.14 | 19.41 | 19.05 | 19.40 | 2,583,512 | +0.28(+1.48%) |
Apr 30, 2004 | 19.13 | 19.25 | 19.06 | 19.12 | 1,785,311 | +0.01(+0.03%) |
Apr 29, 2004 | 19.22 | 19.39 | 19.03 | 19.11 | 2,309,781 | -0.01(-0.03%) |
Apr 28, 2004 | 19.26 | 19.26 | 19.06 | 19.12 | 2,578,540 | -0.18(-0.93%) |
Apr 27, 2004 | 19.44 | 19.65 | 19.24 | 19.30 | 1,976,083 | +0.00(+0.00%) |
Apr 26, 2004 | 19.40 | 19.52 | 19.25 | 19.30 | 1,808,458 | -0.10(-0.53%) |
Apr 23, 2004 | 19.36 | 19.45 | 19.18 | 19.40 | 2,346,133 | -0.04(-0.20%) |
Apr 22, 2004 | 19.03 | 19.56 | 18.97 | 19.44 | 3,028,286 | +0.32(+1.68%) |
Apr 21, 2004 | 18.89 | 19.29 | 18.85 | 19.12 | 3,340,855 | +0.17(+0.92%) |
Apr 20, 2004 | 18.83 | 19.15 | 18.80 | 18.94 | 2,955,115 | +0.10(+0.55%) |
Apr 19, 2004 | 18.91 | 18.99 | 18.70 | 18.84 | 2,549,179 | +0.01(+0.03%) |
Apr 16, 2004 | 18.80 | 19.09 | 18.63 | 18.83 | 3,472,905 | +0.41(+2.20%) |
Apr 15, 2004 | 18.60 | 19.02 | 18.17 | 18.43 | 4,213,936 | +0.13(+0.70%) |
Apr 14, 2004 | 18.44 | 18.65 | 18.20 | 18.30 | 2,750,360 | -0.29(-1.56%) |
Apr 13, 2004 | 19.07 | 19.07 | 18.51 | 18.59 | 2,973,757 | -0.37(-1.97%) |
Apr 12, 2004 | 19.05 | 19.19 | 18.87 | 18.96 | 1,820,886 | -0.05(-0.24%) |
Apr 08, 2004 | 19.18 | 19.25 | 18.97 | 19.01 | 1,649,066 | -0.10(-0.51%) |
Apr 07, 2004 | 19.22 | 19.24 | 19.02 | 19.10 | 2,042,419 | -0.14(-0.74%) |
Apr 06, 2004 | 19.05 | 19.30 | 19.05 | 19.25 | 2,640,681 | +0.06(+0.30%) |
Apr 05, 2004 | 19.14 | 19.19 | 18.92 | 19.19 | 3,338,214 | +0.05(+0.27%) |
Apr 02, 2004 | 19.73 | 19.74 | 18.99 | 19.14 | 4,416,827 | -0.47(-2.40%) |
Apr 01, 2004 | 19.61 | 19.69 | 19.50 | 19.61 | 2,331,375 | +0.11(+0.56%) |
Mar 31, 2004 | 19.46 | 19.61 | 19.32 | 19.50 | 3,194,358 | +0.12(+0.63%) |
Mar 30, 2004 | 19.41 | 19.48 | 19.32 | 19.38 | 2,696,919 | +0.03(+0.17%) |
Mar 29, 2004 | 19.35 | 19.47 | 19.30 | 19.34 | 2,590,969 | +0.12(+0.60%) |
Mar 26, 2004 | 19.50 | 19.51 | 19.23 | 19.23 | 2,780,343 | -0.34(-1.74%) |
Mar 25, 2004 | 19.33 | 19.61 | 19.25 | 19.57 | 1,609,607 | +0.30(+1.57%) |
Mar 24, 2004 | 19.43 | 19.44 | 19.18 | 19.27 | 1,952,159 | -0.14(-0.73%) |
Mar 23, 2004 | 19.54 | 19.57 | 19.38 | 19.41 | 1,696,294 | +0.00(+0.00%) |
Mar 22, 2004 | 19.60 | 19.69 | 19.33 | 19.41 | 1,667,243 | -0.32(-1.63%) |
Mar 19, 2004 | 20.09 | 20.10 | 19.68 | 19.73 | 2,443,695 | -0.35(-1.76%) |
Mar 18, 2004 | 20.27 | 20.27 | 19.95 | 20.08 | 2,047,856 | -0.19(-0.92%) |
Mar 17, 2004 | 20.14 | 20.32 | 20.13 | 20.27 | 1,461,556 | +0.21(+1.03%) |
Mar 16, 2004 | 19.86 | 20.13 | 19.80 | 20.06 | 2,053,138 | +0.40(+2.03%) |
Mar 15, 2004 | 20.40 | 20.40 | 19.57 | 19.66 | 2,596,872 | -0.49(-2.43%) |
Mar 12, 2004 | 19.96 | 20.21 | 19.92 | 20.15 | 2,129,261 | +0.32(+1.62%) |
Mar 11, 2004 | 20.18 | 20.40 | 19.70 | 19.83 | 3,478,031 | -0.47(-2.31%) |
Mar 10, 2004 | 20.80 | 20.80 | 20.21 | 20.30 | 2,682,471 | -0.43(-2.08%) |
Mar 09, 2004 | 20.92 | 20.92 | 20.55 | 20.73 | 2,794,014 | -0.19(-0.89%) |
Mar 08, 2004 | 21.10 | 21.17 | 20.91 | 20.92 | 1,781,116 | -0.28(-1.34%) |
Mar 05, 2004 | 20.88 | 21.39 | 20.88 | 21.20 | 2,226,046 | +0.17(+0.80%) |
Mar 04, 2004 | 20.95 | 21.07 | 20.84 | 21.04 | 1,470,877 | +0.03(+0.12%) |
Mar 03, 2004 | 20.72 | 21.05 | 20.69 | 21.01 | 1,895,145 | +0.24(+1.18%) |
Mar 02, 2004 | 20.86 | 21.06 | 20.77 | 20.77 | 1,746,472 | -0.19(-0.89%) |