Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.88 | 21.18 | 20.77 | 20.94 | 2,225,513 | +0.03(+0.15%) |
May 27, 2004 | 21.32 | 21.39 | 20.66 | 20.91 | 6,435,663 | -0.37(-1.75%) |
May 26, 2004 | 20.48 | 21.78 | 19.90 | 21.28 | 17,766,628 | +1.39(+7.00%) |
May 25, 2004 | 19.89 | 20.07 | 19.52 | 19.89 | 6,034,937 | +0.00(+0.00%) |
May 24, 2004 | 19.94 | 20.00 | 19.64 | 19.89 | 2,926,687 | -0.05(-0.23%) |
May 21, 2004 | 19.93 | 20.07 | 19.36 | 19.93 | 6,669,302 | +0.04(+0.19%) |
May 20, 2004 | 20.27 | 20.43 | 19.81 | 19.90 | 5,527,728 | -0.37(-1.83%) |
May 19, 2004 | 20.34 | 20.64 | 20.24 | 20.27 | 4,234,315 | +0.07(+0.35%) |
May 18, 2004 | 19.73 | 20.23 | 19.65 | 20.20 | 7,134,771 | +0.62(+3.16%) |
May 17, 2004 | 19.97 | 20.10 | 19.50 | 19.58 | 6,012,193 | -0.61(-3.03%) |
May 14, 2004 | 20.55 | 20.56 | 20.00 | 20.19 | 3,750,109 | -0.37(-1.81%) |
May 13, 2004 | 20.51 | 20.63 | 20.41 | 20.56 | 3,225,197 | +0.05(+0.26%) |
May 12, 2004 | 20.24 | 20.51 | 19.76 | 20.51 | 5,198,722 | +0.12(+0.57%) |
May 11, 2004 | 20.62 | 20.99 | 20.05 | 20.39 | 5,452,519 | -0.23(-1.13%) |
May 10, 2004 | 20.34 | 20.62 | 20.12 | 20.62 | 3,699,324 | +0.27(+1.33%) |
May 07, 2004 | 20.62 | 20.99 | 20.32 | 20.35 | 4,767,756 | -0.43(-2.09%) |
May 06, 2004 | 20.62 | 21.47 | 20.31 | 20.79 | 7,619,623 | -0.71(-3.31%) |
May 05, 2004 | 21.30 | 21.65 | 21.15 | 21.50 | 3,362,046 | +0.24(+1.13%) |
May 04, 2004 | 21.13 | 21.44 | 20.70 | 21.26 | 4,393,779 | +0.12(+0.59%) |
May 03, 2004 | 20.75 | 21.13 | 20.65 | 21.13 | 4,067,357 | +0.39(+1.86%) |
Apr 30, 2004 | 21.28 | 21.40 | 20.67 | 20.75 | 3,902,078 | -0.53(-2.51%) |
Apr 29, 2004 | 21.90 | 22.09 | 20.90 | 21.28 | 5,784,111 | -0.53(-2.45%) |
Apr 28, 2004 | 22.21 | 22.27 | 21.81 | 21.81 | 5,048,433 | -0.57(-2.56%) |
Apr 27, 2004 | 22.57 | 22.57 | 22.29 | 22.39 | 5,052,568 | -0.19(-0.82%) |
Apr 26, 2004 | 21.99 | 22.72 | 21.88 | 22.57 | 11,471,174 | +0.58(+2.64%) |
Apr 23, 2004 | 21.59 | 22.04 | 21.40 | 21.99 | 5,794,836 | +0.52(+2.41%) |
Apr 22, 2004 | 20.55 | 21.63 | 20.45 | 21.47 | 6,566,956 | +0.84(+4.09%) |
Apr 21, 2004 | 19.73 | 21.28 | 19.73 | 20.63 | 16,342,957 | +0.84(+4.26%) |
Apr 20, 2004 | 20.10 | 20.24 | 19.74 | 19.79 | 4,439,137 | -0.40(-1.99%) |
Apr 19, 2004 | 20.38 | 20.60 | 19.97 | 20.19 | 3,990,209 | -0.19(-0.91%) |
Apr 16, 2004 | 20.38 | 20.75 | 20.24 | 20.38 | 2,622,363 | +0.17(+0.84%) |
Apr 15, 2004 | 20.90 | 20.93 | 20.06 | 20.21 | 4,906,285 | -0.70(-3.33%) |
Apr 14, 2004 | 20.75 | 21.06 | 20.72 | 20.90 | 2,805,345 | -0.05(-0.26%) |
Apr 13, 2004 | 21.20 | 21.28 | 20.89 | 20.96 | 2,784,282 | -0.18(-0.84%) |
Apr 12, 2004 | 21.09 | 21.27 | 20.82 | 21.13 | 5,615,343 | -0.36(-1.66%) |
Apr 08, 2004 | 21.75 | 21.90 | 21.21 | 21.49 | 2,872,284 | -0.11(-0.50%) |
Apr 07, 2004 | 21.66 | 21.75 | 21.45 | 21.60 | 2,922,552 | -0.05(-0.25%) |
Apr 06, 2004 | 21.71 | 21.86 | 21.57 | 21.65 | 2,980,187 | -0.25(-1.13%) |
Apr 05, 2004 | 21.94 | 21.94 | 21.71 | 21.90 | 3,317,335 | -0.04(-0.18%) |
Apr 02, 2004 | 21.67 | 21.96 | 21.57 | 21.94 | 4,724,724 | +0.51(+2.38%) |
Apr 01, 2004 | 20.79 | 21.71 | 20.79 | 21.43 | 5,036,156 | +0.64(+3.09%) |
Mar 31, 2004 | 20.77 | 20.98 | 20.72 | 20.79 | 3,572,554 | +0.02(+0.11%) |
Mar 30, 2004 | 20.62 | 20.89 | 20.45 | 20.76 | 2,969,849 | +0.05(+0.26%) |
Mar 29, 2004 | 20.74 | 21.06 | 20.58 | 20.71 | 3,535,725 | +0.01(+0.04%) |
Mar 26, 2004 | 20.08 | 20.88 | 19.89 | 20.70 | 4,122,019 | +0.54(+2.69%) |
Mar 25, 2004 | 19.81 | 20.21 | 19.73 | 20.16 | 4,093,202 | +0.42(+2.12%) |
Mar 24, 2004 | 19.74 | 20.07 | 19.62 | 19.74 | 5,433,523 | -0.14(-0.70%) |
Mar 23, 2004 | 19.86 | 20.18 | 19.58 | 19.88 | 4,298,540 | +0.05(+0.23%) |
Mar 22, 2004 | 20.14 | 20.14 | 19.72 | 19.83 | 4,524,555 | -0.29(-1.46%) |
Mar 19, 2004 | 20.43 | 20.45 | 20.00 | 20.13 | 3,387,375 | -0.30(-1.48%) |
Mar 18, 2004 | 20.12 | 20.50 | 19.84 | 20.43 | 3,650,994 | +0.19(+0.96%) |
Mar 17, 2004 | 19.66 | 20.27 | 19.63 | 20.24 | 3,463,488 | +0.68(+3.48%) |
Mar 16, 2004 | 19.97 | 20.27 | 19.34 | 19.55 | 3,938,390 | -0.41(-2.05%) |
Mar 15, 2004 | 20.31 | 20.51 | 19.42 | 19.97 | 3,590,646 | -0.51(-2.49%) |
Mar 12, 2004 | 20.12 | 20.52 | 19.94 | 20.48 | 4,017,217 | +0.36(+1.77%) |
Mar 11, 2004 | 20.55 | 20.69 | 19.85 | 20.12 | 8,682,369 | -0.60(-2.88%) |
Mar 10, 2004 | 20.86 | 21.20 | 20.60 | 20.72 | 3,596,461 | -0.22(-1.04%) |
Mar 09, 2004 | 21.06 | 21.25 | 20.68 | 20.93 | 3,061,469 | -0.12(-0.55%) |
Mar 08, 2004 | 20.74 | 21.40 | 20.57 | 21.05 | 4,406,443 | +0.28(+1.34%) |
Mar 05, 2004 | 20.99 | 21.07 | 20.58 | 20.77 | 2,414,698 | -0.22(-1.03%) |
Mar 04, 2004 | 20.66 | 21.03 | 20.34 | 20.99 | 2,227,063 | +0.26(+1.23%) |
Mar 03, 2004 | 20.58 | 20.76 | 20.47 | 20.73 | 1,960,989 | +0.12(+0.56%) |
Mar 02, 2004 | 20.97 | 21.01 | 20.58 | 20.62 | 2,707,393 | -0.31(-1.48%) |