Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.82 | 20.91 | 20.72 | 20.79 | 1,957,455 | -0.39(-1.85%) |
May 27, 2004 | 20.98 | 21.18 | 20.96 | 21.18 | 1,861,910 | +0.16(+0.77%) |
May 26, 2004 | 20.92 | 21.06 | 20.76 | 21.02 | 1,267,201 | +0.08(+0.40%) |
May 25, 2004 | 20.66 | 20.94 | 20.63 | 20.94 | 1,979,504 | +0.46(+2.22%) |
May 24, 2004 | 20.51 | 20.57 | 20.44 | 20.48 | 1,657,140 | -0.05(-0.26%) |
May 21, 2004 | 20.63 | 20.64 | 20.48 | 20.54 | 1,400,515 | -0.12(-0.59%) |
May 20, 2004 | 20.72 | 20.75 | 20.57 | 20.66 | 1,860,685 | -0.14(-0.68%) |
May 19, 2004 | 20.94 | 21.06 | 20.79 | 20.80 | 2,216,326 | +0.03(+0.16%) |
May 18, 2004 | 20.82 | 20.91 | 20.69 | 20.77 | 1,971,134 | +0.24(+1.17%) |
May 17, 2004 | 20.56 | 20.60 | 20.47 | 20.53 | 1,674,902 | -0.02(-0.10%) |
May 14, 2004 | 20.44 | 20.69 | 20.43 | 20.55 | 1,944,389 | +0.12(+0.60%) |
May 13, 2004 | 20.46 | 20.50 | 20.38 | 20.43 | 1,478,503 | -0.17(-0.83%) |
May 12, 2004 | 20.61 | 20.70 | 20.41 | 20.60 | 3,149,731 | +0.10(+0.48%) |
May 11, 2004 | 20.43 | 20.57 | 20.40 | 20.50 | 2,333,716 | -0.20(-0.95%) |
May 10, 2004 | 20.90 | 20.92 | 20.60 | 20.69 | 2,887,185 | -0.40(-1.88%) |
May 07, 2004 | 20.93 | 21.23 | 20.92 | 21.09 | 2,036,464 | -0.11(-0.51%) |
May 06, 2004 | 21.11 | 21.25 | 21.03 | 21.20 | 2,758,975 | -0.11(-0.51%) |
May 05, 2004 | 21.06 | 21.39 | 21.02 | 21.31 | 2,863,707 | +0.38(+1.83%) |
May 04, 2004 | 20.86 | 21.02 | 20.80 | 20.93 | 2,294,722 | +0.23(+1.09%) |
May 03, 2004 | 20.57 | 20.81 | 20.51 | 20.70 | 1,600,589 | +0.13(+0.62%) |
Apr 30, 2004 | 20.91 | 20.91 | 20.49 | 20.57 | 2,979,260 | +0.27(+1.33%) |
Apr 29, 2004 | 20.13 | 20.65 | 20.13 | 20.30 | 3,833,860 | +0.37(+1.84%) |
Apr 28, 2004 | 19.94 | 19.95 | 19.80 | 19.94 | 3,058,677 | -0.42(-2.07%) |
Apr 27, 2004 | 20.30 | 20.46 | 20.21 | 20.36 | 2,406,396 | -0.06(-0.29%) |
Apr 26, 2004 | 20.48 | 20.48 | 20.36 | 20.42 | 2,549,102 | -0.21(-1.00%) |
Apr 23, 2004 | 20.45 | 20.68 | 20.43 | 20.62 | 8,428,206 | -0.29(-1.41%) |
Apr 22, 2004 | 20.57 | 20.92 | 20.51 | 20.92 | 2,561,759 | +0.25(+1.21%) |
Apr 21, 2004 | 20.65 | 20.80 | 20.58 | 20.67 | 2,642,810 | +0.31(+1.54%) |
Apr 20, 2004 | 20.52 | 20.60 | 20.28 | 20.35 | 1,913,766 | -0.38(-1.82%) |
Apr 19, 2004 | 20.68 | 20.82 | 20.61 | 20.73 | 3,139,931 | -0.13(-0.61%) |
Apr 16, 2004 | 20.73 | 20.94 | 20.67 | 20.86 | 3,641,341 | -0.04(-0.19%) |
Apr 15, 2004 | 20.30 | 20.99 | 20.28 | 20.90 | 6,269,247 | +1.05(+5.28%) |
Apr 14, 2004 | 19.62 | 19.91 | 19.60 | 19.85 | 2,249,195 | -0.00(-0.02%) |
Apr 13, 2004 | 19.88 | 19.95 | 19.82 | 19.85 | 1,866,401 | -0.23(-1.15%) |
Apr 12, 2004 | 20.05 | 20.09 | 19.86 | 20.08 | 1,291,904 | +0.03(+0.17%) |
Apr 08, 2004 | 20.15 | 20.17 | 19.94 | 20.05 | 1,956,638 | -0.31(-1.52%) |
Apr 07, 2004 | 20.24 | 20.54 | 20.23 | 20.36 | 5,020,012 | +0.45(+2.24%) |
Apr 06, 2004 | 19.96 | 19.98 | 19.83 | 19.91 | 4,089,669 | +0.49(+2.52%) |
Apr 05, 2004 | 19.32 | 19.43 | 19.24 | 19.42 | 3,701,975 | +0.10(+0.53%) |
Apr 02, 2004 | 19.34 | 19.45 | 19.27 | 19.32 | 4,817,896 | -0.27(-1.40%) |
Apr 01, 2004 | 19.63 | 19.70 | 19.57 | 19.59 | 3,132,990 | +0.02(+0.13%) |
Mar 31, 2004 | 19.41 | 19.64 | 19.41 | 19.57 | 2,562,780 | +0.01(+0.05%) |
Mar 30, 2004 | 19.50 | 19.58 | 19.47 | 19.56 | 2,660,163 | -0.02(-0.13%) |
Mar 29, 2004 | 19.40 | 19.61 | 19.38 | 19.58 | 2,944,553 | +0.09(+0.45%) |
Mar 26, 2004 | 19.43 | 19.55 | 19.40 | 19.49 | 2,370,669 | +0.21(+1.07%) |
Mar 25, 2004 | 19.20 | 19.35 | 19.17 | 19.29 | 3,485,773 | -0.21(-1.08%) |
Mar 24, 2004 | 19.35 | 19.58 | 19.35 | 19.50 | 4,499,616 | -0.08(-0.43%) |
Mar 23, 2004 | 19.52 | 19.59 | 19.47 | 19.58 | 3,903,682 | +0.12(+0.63%) |
Mar 22, 2004 | 19.53 | 19.58 | 19.44 | 19.46 | 2,703,648 | +0.04(+0.23%) |
Mar 19, 2004 | 19.38 | 19.59 | 19.35 | 19.42 | 4,154,795 | +0.00(+0.03%) |
Mar 18, 2004 | 19.43 | 19.48 | 19.36 | 19.41 | 2,261,649 | +0.04(+0.23%) |
Mar 17, 2004 | 19.24 | 19.40 | 19.21 | 19.37 | 4,550,859 | -0.26(-1.35%) |
Mar 16, 2004 | 19.63 | 19.69 | 19.55 | 19.63 | 3,257,934 | +0.02(+0.10%) |
Mar 15, 2004 | 19.61 | 19.76 | 19.52 | 19.61 | 3,886,941 | +0.02(+0.10%) |
Mar 12, 2004 | 19.46 | 19.62 | 19.33 | 19.59 | 3,638,074 | +0.25(+1.29%) |
Mar 11, 2004 | 19.59 | 19.63 | 19.34 | 19.34 | 4,119,884 | -0.48(-2.42%) |
Mar 10, 2004 | 19.87 | 19.96 | 19.77 | 19.82 | 4,788,498 | -0.25(-1.27%) |
Mar 09, 2004 | 20.12 | 20.27 | 20.03 | 20.08 | 6,034,467 | -0.47(-2.27%) |
Mar 08, 2004 | 20.59 | 20.62 | 20.48 | 20.54 | 2,869,832 | -0.13(-0.62%) |
Mar 05, 2004 | 20.57 | 20.76 | 20.55 | 20.67 | 2,591,975 | +0.07(+0.36%) |
Mar 04, 2004 | 20.36 | 20.70 | 20.35 | 20.60 | 5,186,399 | +0.05(+0.24%) |
Mar 03, 2004 | 20.38 | 20.56 | 20.24 | 20.55 | 4,186,235 | -0.06(-0.31%) |
Mar 02, 2004 | 20.63 | 20.70 | 20.55 | 20.61 | 4,988,571 | -0.24(-1.13%) |