Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.94 | 20.24 | 19.81 | 20.20 | 2,196,062 | +0.01(+0.06%) |
May 27, 2004 | 20.68 | 20.72 | 20.13 | 20.19 | 4,151,106 | -0.55(-2.64%) |
May 26, 2004 | 20.35 | 20.75 | 20.32 | 20.73 | 3,229,640 | +0.27(+1.32%) |
May 25, 2004 | 20.23 | 20.48 | 20.08 | 20.46 | 1,959,709 | +0.26(+1.31%) |
May 24, 2004 | 20.28 | 20.42 | 20.07 | 20.20 | 2,214,255 | -0.07(-0.35%) |
May 21, 2004 | 20.03 | 20.44 | 19.95 | 20.27 | 3,924,083 | +0.36(+1.81%) |
May 20, 2004 | 19.66 | 20.11 | 19.60 | 19.91 | 2,729,100 | +0.21(+1.08%) |
May 19, 2004 | 19.90 | 20.13 | 19.69 | 19.70 | 2,768,130 | -0.03(-0.13%) |
May 18, 2004 | 19.29 | 19.79 | 19.29 | 19.72 | 3,059,528 | +0.47(+2.44%) |
May 17, 2004 | 19.40 | 19.41 | 19.15 | 19.25 | 2,017,709 | -0.26(-1.35%) |
May 14, 2004 | 19.29 | 19.63 | 19.29 | 19.52 | 2,387,166 | +0.15(+0.76%) |
May 13, 2004 | 19.16 | 19.54 | 19.13 | 19.37 | 3,521,661 | +0.13(+0.67%) |
May 12, 2004 | 18.72 | 19.30 | 18.72 | 19.24 | 2,612,945 | +0.42(+2.22%) |
May 11, 2004 | 18.82 | 18.97 | 18.73 | 18.82 | 3,496,937 | -0.06(-0.34%) |
May 10, 2004 | 18.91 | 19.05 | 18.68 | 18.89 | 2,868,580 | -0.10(-0.51%) |
May 07, 2004 | 19.29 | 19.35 | 18.91 | 18.98 | 2,961,411 | -0.36(-1.86%) |
May 06, 2004 | 19.41 | 19.52 | 19.20 | 19.34 | 2,909,164 | -0.26(-1.31%) |
May 05, 2004 | 19.49 | 19.69 | 19.49 | 19.60 | 3,176,305 | +0.21(+1.09%) |
May 04, 2004 | 19.29 | 19.56 | 19.20 | 19.39 | 2,684,629 | +0.01(+0.03%) |
May 03, 2004 | 19.13 | 19.39 | 19.04 | 19.38 | 2,585,889 | +0.28(+1.48%) |
Apr 30, 2004 | 19.11 | 19.24 | 19.04 | 19.10 | 1,786,953 | +0.01(+0.03%) |
Apr 29, 2004 | 19.20 | 19.38 | 19.02 | 19.09 | 2,311,906 | -0.01(-0.03%) |
Apr 28, 2004 | 19.24 | 19.24 | 19.04 | 19.10 | 2,580,913 | -0.18(-0.93%) |
Apr 27, 2004 | 19.42 | 19.63 | 19.22 | 19.28 | 1,977,902 | +0.00(+0.00%) |
Apr 26, 2004 | 19.38 | 19.51 | 19.23 | 19.28 | 1,810,122 | -0.10(-0.53%) |
Apr 23, 2004 | 19.34 | 19.43 | 19.16 | 19.38 | 2,348,292 | -0.04(-0.20%) |
Apr 22, 2004 | 19.01 | 19.54 | 18.95 | 19.42 | 3,031,072 | +0.32(+1.68%) |
Apr 21, 2004 | 18.87 | 19.27 | 18.84 | 19.10 | 3,343,929 | +0.17(+0.92%) |
Apr 20, 2004 | 18.82 | 19.13 | 18.79 | 18.93 | 2,957,834 | +0.10(+0.55%) |
Apr 19, 2004 | 18.89 | 18.97 | 18.68 | 18.82 | 2,551,524 | +0.01(+0.03%) |
Apr 16, 2004 | 18.78 | 19.07 | 18.61 | 18.82 | 3,476,100 | +0.41(+2.20%) |
Apr 15, 2004 | 18.59 | 19.00 | 18.15 | 18.41 | 4,217,814 | +0.13(+0.70%) |
Apr 14, 2004 | 18.42 | 18.63 | 18.18 | 18.28 | 2,752,891 | -0.29(-1.56%) |
Apr 13, 2004 | 19.06 | 19.06 | 18.50 | 18.57 | 2,976,494 | -0.37(-1.97%) |
Apr 12, 2004 | 19.03 | 19.17 | 18.85 | 18.95 | 1,822,562 | -0.04(-0.24%) |
Apr 08, 2004 | 19.16 | 19.23 | 18.95 | 18.99 | 1,650,584 | -0.10(-0.51%) |
Apr 07, 2004 | 19.20 | 19.22 | 19.00 | 19.09 | 2,044,298 | -0.14(-0.74%) |
Apr 06, 2004 | 19.04 | 19.28 | 19.04 | 19.23 | 2,643,111 | +0.06(+0.30%) |
Apr 05, 2004 | 19.12 | 19.17 | 18.90 | 19.17 | 3,341,286 | +0.05(+0.27%) |
Apr 02, 2004 | 19.71 | 19.72 | 18.97 | 19.12 | 4,420,891 | -0.47(-2.40%) |
Apr 01, 2004 | 19.60 | 19.67 | 19.48 | 19.59 | 2,333,520 | +0.11(+0.56%) |
Mar 31, 2004 | 19.44 | 19.59 | 19.31 | 19.48 | 3,197,297 | +0.12(+0.63%) |
Mar 30, 2004 | 19.39 | 19.47 | 19.30 | 19.36 | 2,699,401 | +0.03(+0.17%) |
Mar 29, 2004 | 19.33 | 19.45 | 19.29 | 19.33 | 2,593,353 | +0.12(+0.60%) |
Mar 26, 2004 | 19.49 | 19.49 | 19.21 | 19.21 | 2,782,902 | -0.34(-1.74%) |
Mar 25, 2004 | 19.31 | 19.60 | 19.23 | 19.55 | 1,611,088 | +0.30(+1.57%) |
Mar 24, 2004 | 19.41 | 19.42 | 19.16 | 19.25 | 1,953,955 | -0.14(-0.73%) |
Mar 23, 2004 | 19.52 | 19.55 | 19.36 | 19.39 | 1,697,854 | +0.00(+0.00%) |
Mar 22, 2004 | 19.58 | 19.67 | 19.31 | 19.39 | 1,668,777 | -0.32(-1.63%) |
Mar 19, 2004 | 20.07 | 20.08 | 19.66 | 19.71 | 2,445,943 | -0.35(-1.76%) |
Mar 18, 2004 | 20.25 | 20.25 | 19.93 | 20.06 | 2,049,741 | -0.19(-0.92%) |
Mar 17, 2004 | 20.12 | 20.30 | 20.11 | 20.25 | 1,462,901 | +0.21(+1.03%) |
Mar 16, 2004 | 19.85 | 20.11 | 19.78 | 20.05 | 2,055,027 | +0.40(+2.03%) |
Mar 15, 2004 | 20.38 | 20.38 | 19.56 | 19.65 | 2,599,262 | -0.49(-2.43%) |
Mar 12, 2004 | 19.94 | 20.19 | 19.90 | 20.14 | 2,131,220 | +0.32(+1.62%) |
Mar 11, 2004 | 20.16 | 20.38 | 19.68 | 19.81 | 3,481,232 | -0.47(-2.31%) |
Mar 10, 2004 | 20.78 | 20.78 | 20.19 | 20.28 | 2,684,940 | -0.43(-2.08%) |
Mar 09, 2004 | 20.90 | 20.90 | 20.53 | 20.71 | 2,796,585 | -0.19(-0.89%) |
Mar 08, 2004 | 21.08 | 21.15 | 20.89 | 20.90 | 1,782,755 | -0.28(-1.34%) |
Mar 05, 2004 | 20.86 | 21.37 | 20.86 | 21.18 | 2,228,094 | +0.17(+0.80%) |
Mar 04, 2004 | 20.93 | 21.06 | 20.82 | 21.02 | 1,472,231 | +0.03(+0.12%) |
Mar 03, 2004 | 20.70 | 21.03 | 20.67 | 20.99 | 1,896,889 | +0.24(+1.18%) |
Mar 02, 2004 | 20.84 | 21.04 | 20.75 | 20.75 | 1,748,079 | -0.19(-0.89%) |