Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.99 | 21.09 | 20.79 | 20.98 | 466,327 | +0.01(+0.07%) |
May 27, 2004 | 20.92 | 21.30 | 20.88 | 20.97 | 1,305,236 | +0.23(+1.12%) |
May 26, 2004 | 20.41 | 20.90 | 20.39 | 20.73 | 786,502 | +0.39(+1.92%) |
May 25, 2004 | 19.98 | 20.46 | 19.73 | 20.34 | 1,618,210 | +0.32(+1.61%) |
May 24, 2004 | 20.21 | 20.52 | 19.89 | 20.02 | 786,369 | -0.16(-0.82%) |
May 21, 2004 | 20.25 | 20.42 | 19.96 | 20.19 | 697,157 | +0.20(+0.98%) |
May 20, 2004 | 20.10 | 20.47 | 19.98 | 19.99 | 980,661 | -0.06(-0.30%) |
May 19, 2004 | 20.34 | 20.73 | 20.05 | 20.05 | 1,482,993 | -0.05(-0.22%) |
May 18, 2004 | 20.34 | 20.52 | 20.05 | 20.10 | 1,063,871 | +0.00(+0.00%) |
May 17, 2004 | 20.47 | 20.47 | 19.64 | 20.10 | 1,446,455 | -0.69(-3.32%) |
May 14, 2004 | 20.94 | 21.18 | 20.74 | 20.79 | 723,427 | -0.26(-1.21%) |
May 13, 2004 | 20.77 | 21.15 | 20.66 | 21.04 | 861,445 | +0.17(+0.83%) |
May 12, 2004 | 21.20 | 21.20 | 20.43 | 20.87 | 990,129 | -0.52(-2.42%) |
May 11, 2004 | 21.00 | 21.42 | 20.82 | 21.39 | 987,595 | +0.53(+2.55%) |
May 10, 2004 | 21.21 | 21.34 | 20.63 | 20.85 | 1,512,730 | -0.37(-1.77%) |
May 07, 2004 | 20.85 | 21.63 | 20.85 | 21.23 | 2,200,286 | +0.34(+1.61%) |
May 06, 2004 | 20.97 | 20.97 | 20.51 | 20.89 | 1,010,531 | -0.12(-0.57%) |
May 05, 2004 | 20.52 | 21.26 | 20.34 | 21.01 | 1,379,913 | +0.50(+2.41%) |
May 04, 2004 | 20.47 | 20.58 | 20.07 | 20.52 | 1,817,570 | +0.06(+0.29%) |
May 03, 2004 | 20.48 | 20.73 | 20.37 | 20.46 | 1,582,472 | +0.01(+0.04%) |
Apr 30, 2004 | 20.62 | 20.62 | 20.40 | 20.45 | 1,024,933 | -0.15(-0.73%) |
Apr 29, 2004 | 20.62 | 21.15 | 20.52 | 20.60 | 1,567,004 | -0.43(-2.03%) |
Apr 28, 2004 | 21.52 | 21.68 | 21.02 | 21.03 | 1,688,753 | -0.67(-3.11%) |
Apr 27, 2004 | 21.36 | 21.73 | 21.23 | 21.70 | 2,208,554 | +0.32(+1.47%) |
Apr 26, 2004 | 21.56 | 21.56 | 21.12 | 21.39 | 1,335,107 | -0.17(-0.80%) |
Apr 23, 2004 | 21.36 | 22.50 | 21.09 | 21.56 | 5,270,953 | +1.57(+7.88%) |
Apr 22, 2004 | 19.59 | 20.21 | 19.52 | 19.98 | 2,011,328 | +0.39(+1.99%) |
Apr 21, 2004 | 19.19 | 19.59 | 19.04 | 19.59 | 1,091,742 | +0.31(+1.63%) |
Apr 20, 2004 | 19.07 | 19.47 | 18.96 | 19.28 | 1,546,601 | +0.15(+0.78%) |
Apr 19, 2004 | 18.79 | 19.15 | 18.78 | 19.13 | 889,315 | +0.20(+1.03%) |
Apr 16, 2004 | 19.04 | 19.04 | 18.58 | 18.93 | 1,075,340 | +0.30(+1.61%) |
Apr 15, 2004 | 18.59 | 18.65 | 18.26 | 18.64 | 964,258 | +0.02(+0.12%) |
Apr 14, 2004 | 18.60 | 18.93 | 18.46 | 18.61 | 674,754 | +0.05(+0.24%) |
Apr 13, 2004 | 18.84 | 19.01 | 18.55 | 18.57 | 596,744 | -0.26(-1.39%) |
Apr 12, 2004 | 18.86 | 19.07 | 18.76 | 18.83 | 492,464 | +0.14(+0.76%) |
Apr 08, 2004 | 18.76 | 19.09 | 18.61 | 18.69 | 631,148 | +0.01(+0.04%) |
Apr 07, 2004 | 18.51 | 18.78 | 18.27 | 18.68 | 1,466,057 | +0.02(+0.08%) |
Apr 06, 2004 | 18.80 | 18.88 | 18.51 | 18.67 | 1,313,504 | -0.35(-1.85%) |
Apr 05, 2004 | 19.01 | 19.09 | 18.70 | 19.02 | 583,009 | +0.09(+0.48%) |
Apr 02, 2004 | 18.75 | 19.83 | 18.43 | 18.93 | 3,674,612 | +0.99(+5.52%) |
Apr 01, 2004 | 17.61 | 18.00 | 17.60 | 17.94 | 2,035,731 | +0.22(+1.27%) |
Mar 31, 2004 | 17.70 | 17.77 | 17.39 | 17.71 | 2,710,486 | -0.02(-0.13%) |
Mar 30, 2004 | 17.77 | 17.86 | 17.62 | 17.74 | 1,083,607 | -0.11(-0.63%) |
Mar 29, 2004 | 17.59 | 17.92 | 17.59 | 17.85 | 1,337,507 | +0.31(+1.75%) |
Mar 26, 2004 | 17.62 | 17.73 | 17.54 | 17.54 | 1,718,623 | +0.14(+0.82%) |
Mar 25, 2004 | 17.25 | 17.65 | 17.10 | 17.40 | 2,552,732 | +0.78(+4.69%) |
Mar 24, 2004 | 16.50 | 16.69 | 16.37 | 16.62 | 1,231,627 | +0.10(+0.59%) |
Mar 23, 2004 | 16.61 | 16.76 | 16.28 | 16.52 | 1,181,620 | +0.04(+0.27%) |
Mar 22, 2004 | 16.14 | 16.51 | 15.90 | 16.48 | 1,397,648 | +0.11(+0.64%) |
Mar 19, 2004 | 16.08 | 16.46 | 15.97 | 16.37 | 966,792 | +0.17(+1.06%) |
Mar 18, 2004 | 16.30 | 16.37 | 15.96 | 16.20 | 946,389 | -0.25(-1.50%) |
Mar 17, 2004 | 16.22 | 16.57 | 16.15 | 16.45 | 1,157,217 | +0.25(+1.58%) |
Mar 16, 2004 | 15.94 | 16.38 | 15.94 | 16.19 | 1,263,898 | +0.56(+3.60%) |
Mar 15, 2004 | 16.12 | 16.16 | 15.52 | 15.63 | 994,129 | -0.52(-3.20%) |
Mar 12, 2004 | 15.94 | 16.24 | 15.78 | 16.15 | 631,949 | +0.22(+1.37%) |
Mar 11, 2004 | 15.88 | 16.15 | 15.75 | 15.93 | 1,073,339 | +0.04(+0.24%) |
Mar 10, 2004 | 16.20 | 16.60 | 15.84 | 15.89 | 703,691 | -0.32(-1.94%) |
Mar 09, 2004 | 16.57 | 16.63 | 16.20 | 16.21 | 1,276,566 | -0.52(-3.14%) |
Mar 08, 2004 | 17.02 | 17.02 | 16.69 | 16.73 | 1,073,073 | -0.15(-0.89%) |
Mar 05, 2004 | 17.06 | 17.50 | 16.74 | 16.88 | 1,804,368 | -0.79(-4.46%) |
Mar 04, 2004 | 17.02 | 17.69 | 17.02 | 17.67 | 1,055,737 | +0.64(+3.79%) |
Mar 03, 2004 | 17.17 | 17.23 | 16.91 | 17.02 | 855,178 | -0.11(-0.61%) |
Mar 02, 2004 | 16.50 | 17.41 | 16.42 | 17.13 | 1,469,658 | +0.45(+2.70%) |