Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.48 | 21.88 | 21.18 | 21.73 | 3,150,144 | +0.51(+2.40%) |
May 27, 2004 | 20.80 | 21.37 | 20.80 | 21.22 | 3,154,192 | +0.55(+2.68%) |
May 26, 2004 | 20.24 | 20.75 | 20.20 | 20.67 | 1,777,927 | +0.31(+1.53%) |
May 25, 2004 | 19.75 | 20.48 | 19.37 | 20.35 | 1,695,813 | +0.67(+3.38%) |
May 24, 2004 | 19.76 | 19.90 | 19.54 | 19.69 | 1,081,467 | +0.19(+0.98%) |
May 21, 2004 | 19.46 | 19.54 | 19.24 | 19.50 | 1,146,926 | +0.30(+1.58%) |
May 20, 2004 | 19.45 | 19.68 | 19.13 | 19.20 | 1,605,026 | -0.23(-1.20%) |
May 19, 2004 | 19.45 | 20.16 | 19.43 | 19.43 | 3,114,292 | +0.28(+1.44%) |
May 18, 2004 | 18.80 | 19.43 | 18.74 | 19.15 | 2,319,065 | +0.67(+3.65%) |
May 17, 2004 | 18.50 | 18.93 | 18.08 | 18.48 | 3,517,920 | -0.43(-2.29%) |
May 14, 2004 | 19.41 | 19.54 | 18.83 | 18.91 | 2,244,238 | -0.24(-1.26%) |
May 13, 2004 | 19.44 | 19.47 | 18.99 | 19.15 | 1,597,624 | -0.26(-1.34%) |
May 12, 2004 | 19.59 | 19.77 | 18.81 | 19.41 | 2,582,869 | -0.51(-2.56%) |
May 11, 2004 | 19.47 | 19.96 | 19.42 | 19.92 | 3,562,793 | +0.81(+4.25%) |
May 10, 2004 | 19.03 | 19.43 | 18.75 | 19.11 | 4,028,526 | +0.01(+0.05%) |
May 07, 2004 | 19.04 | 19.59 | 18.95 | 19.10 | 3,842,903 | -0.01(-0.05%) |
May 06, 2004 | 19.07 | 19.34 | 18.84 | 19.11 | 2,303,799 | -0.12(-0.63%) |
May 05, 2004 | 19.20 | 19.63 | 19.15 | 19.23 | 4,772,056 | +0.13(+0.68%) |
May 04, 2004 | 18.94 | 19.45 | 18.92 | 19.10 | 5,186,902 | +0.31(+1.66%) |
May 03, 2004 | 19.13 | 19.45 | 18.37 | 18.79 | 5,472,333 | -0.29(-1.54%) |
Apr 30, 2004 | 19.18 | 19.32 | 18.86 | 19.08 | 5,226,802 | -0.01(-0.05%) |
Apr 29, 2004 | 20.32 | 20.34 | 18.75 | 19.09 | 6,043,425 | -1.31(-6.40%) |
Apr 28, 2004 | 20.69 | 20.96 | 20.26 | 20.40 | 1,924,111 | -0.23(-1.13%) |
Apr 27, 2004 | 21.37 | 21.40 | 20.48 | 20.63 | 2,774,852 | -0.58(-2.73%) |
Apr 26, 2004 | 21.71 | 21.73 | 20.99 | 21.21 | 2,310,854 | -0.47(-2.15%) |
Apr 23, 2004 | 21.19 | 21.71 | 21.19 | 21.68 | 2,110,543 | +0.48(+2.24%) |
Apr 22, 2004 | 20.87 | 21.29 | 20.28 | 21.20 | 5,198,236 | -0.12(-0.57%) |
Apr 21, 2004 | 21.37 | 21.45 | 20.60 | 21.32 | 4,283,309 | +0.14(+0.65%) |
Apr 20, 2004 | 22.00 | 22.34 | 21.10 | 21.18 | 2,540,308 | -0.84(-3.81%) |
Apr 19, 2004 | 21.44 | 22.10 | 21.31 | 22.02 | 2,410,084 | +0.66(+3.08%) |
Apr 16, 2004 | 21.68 | 21.75 | 21.04 | 21.37 | 4,031,533 | -0.54(-2.45%) |
Apr 15, 2004 | 23.16 | 23.33 | 21.37 | 21.90 | 5,359,571 | -1.29(-5.56%) |
Apr 14, 2004 | 22.70 | 23.58 | 22.67 | 23.19 | 3,230,639 | -0.02(-0.07%) |
Apr 13, 2004 | 23.56 | 23.78 | 23.09 | 23.21 | 3,364,102 | -0.22(-0.96%) |
Apr 12, 2004 | 23.06 | 23.57 | 22.91 | 23.43 | 1,865,129 | +0.38(+1.65%) |
Apr 08, 2004 | 23.16 | 23.29 | 22.87 | 23.05 | 1,687,371 | +0.19(+0.83%) |
Apr 07, 2004 | 22.71 | 23.12 | 22.29 | 22.86 | 1,780,008 | +0.11(+0.50%) |
Apr 06, 2004 | 23.25 | 23.25 | 22.50 | 22.75 | 1,619,251 | -0.72(-3.07%) |
Apr 05, 2004 | 23.22 | 23.50 | 22.87 | 23.47 | 1,699,399 | +0.13(+0.56%) |
Apr 02, 2004 | 23.02 | 23.40 | 22.77 | 23.34 | 2,374,231 | +1.10(+4.94%) |
Apr 01, 2004 | 21.73 | 22.80 | 21.70 | 22.24 | 2,934,221 | +0.52(+2.39%) |
Mar 31, 2004 | 21.63 | 22.05 | 21.62 | 21.72 | 1,695,698 | -0.17(-0.79%) |
Mar 30, 2004 | 21.79 | 21.97 | 21.49 | 21.89 | 1,574,262 | +0.10(+0.44%) |
Mar 29, 2004 | 21.75 | 22.27 | 21.59 | 21.80 | 1,942,616 | +0.11(+0.52%) |
Mar 26, 2004 | 21.37 | 22.10 | 21.30 | 21.69 | 2,408,465 | +0.11(+0.52%) |
Mar 25, 2004 | 21.17 | 21.77 | 21.12 | 21.57 | 5,051,589 | +0.70(+3.36%) |
Mar 24, 2004 | 20.04 | 21.00 | 19.99 | 20.87 | 4,103,006 | +0.88(+4.41%) |
Mar 23, 2004 | 20.23 | 20.48 | 19.56 | 19.99 | 3,239,660 | +0.18(+0.92%) |
Mar 22, 2004 | 20.01 | 20.16 | 19.47 | 19.81 | 2,786,186 | -0.46(-2.26%) |
Mar 19, 2004 | 20.72 | 21.24 | 20.13 | 20.27 | 3,353,809 | -0.56(-2.70%) |
Mar 18, 2004 | 21.07 | 21.54 | 20.59 | 20.83 | 2,253,374 | -0.42(-1.99%) |
Mar 17, 2004 | 20.99 | 21.32 | 20.94 | 21.25 | 1,605,836 | +0.45(+2.16%) |
Mar 16, 2004 | 20.87 | 21.18 | 20.41 | 20.80 | 2,889,232 | +0.26(+1.26%) |
Mar 15, 2004 | 21.31 | 21.40 | 20.52 | 20.54 | 2,043,928 | -0.97(-4.50%) |
Mar 12, 2004 | 21.15 | 21.51 | 20.93 | 21.51 | 3,105,387 | +0.67(+3.19%) |
Mar 11, 2004 | 20.54 | 21.39 | 20.43 | 20.85 | 5,074,603 | +0.29(+1.39%) |
Mar 10, 2004 | 20.38 | 21.23 | 20.36 | 20.56 | 7,211,400 | +0.35(+1.71%) |
Mar 09, 2004 | 20.58 | 20.65 | 19.77 | 20.22 | 5,705,604 | -0.39(-1.89%) |
Mar 08, 2004 | 21.77 | 22.15 | 20.51 | 20.60 | 3,677,405 | -1.06(-4.91%) |
Mar 05, 2004 | 22.46 | 22.78 | 21.59 | 21.67 | 5,801,017 | -1.02(-4.50%) |
Mar 04, 2004 | 22.06 | 22.74 | 22.02 | 22.69 | 1,872,183 | +0.61(+2.78%) |
Mar 03, 2004 | 22.63 | 22.75 | 21.95 | 22.07 | 2,563,555 | -0.68(-3.00%) |
Mar 02, 2004 | 22.89 | 23.41 | 22.58 | 22.76 | 2,943,705 | -0.04(-0.19%) |