Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.54 | 20.54 | 20.34 | 20.41 | 3,744,568 | -0.11(-0.56%) |
May 27, 2004 | 20.65 | 20.88 | 20.52 | 20.52 | 5,314,708 | -0.13(-0.64%) |
May 26, 2004 | 20.39 | 20.69 | 20.27 | 20.65 | 4,153,499 | +0.26(+1.28%) |
May 25, 2004 | 20.27 | 20.44 | 20.11 | 20.39 | 4,762,552 | +0.13(+0.63%) |
May 24, 2004 | 20.51 | 20.61 | 20.25 | 20.27 | 3,996,821 | -0.15(-0.75%) |
May 21, 2004 | 20.16 | 20.54 | 20.05 | 20.42 | 6,030,828 | +0.45(+2.25%) |
May 20, 2004 | 19.89 | 20.05 | 19.80 | 19.97 | 3,507,449 | +0.02(+0.11%) |
May 19, 2004 | 20.07 | 20.17 | 19.95 | 19.95 | 3,644,227 | -0.09(-0.43%) |
May 18, 2004 | 20.10 | 20.21 | 19.98 | 20.03 | 3,015,834 | -0.01(-0.04%) |
May 17, 2004 | 19.80 | 20.27 | 19.79 | 20.04 | 4,442,190 | +0.15(+0.75%) |
May 14, 2004 | 19.96 | 20.10 | 19.68 | 19.89 | 6,916,239 | -0.09(-0.43%) |
May 13, 2004 | 20.31 | 20.39 | 19.94 | 19.98 | 5,697,293 | -0.33(-1.62%) |
May 12, 2004 | 20.29 | 20.37 | 20.10 | 20.30 | 4,036,341 | -0.06(-0.28%) |
May 11, 2004 | 20.45 | 20.45 | 20.10 | 20.36 | 4,759,469 | +0.02(+0.11%) |
May 10, 2004 | 20.50 | 20.65 | 20.29 | 20.34 | 4,963,234 | -0.22(-1.08%) |
May 07, 2004 | 20.81 | 20.91 | 20.48 | 20.56 | 4,506,655 | -0.31(-1.47%) |
May 06, 2004 | 20.80 | 20.93 | 20.61 | 20.87 | 4,927,078 | -0.03(-0.15%) |
May 05, 2004 | 20.89 | 20.96 | 20.75 | 20.90 | 4,871,862 | -0.05(-0.26%) |
May 04, 2004 | 20.93 | 21.05 | 20.78 | 20.95 | 8,023,073 | -0.07(-0.32%) |
May 03, 2004 | 20.65 | 21.04 | 20.62 | 21.02 | 5,819,776 | +0.37(+1.80%) |
Apr 30, 2004 | 20.75 | 20.86 | 20.61 | 20.65 | 7,232,958 | +0.01(+0.05%) |
Apr 29, 2004 | 20.17 | 20.75 | 20.13 | 20.64 | 6,919,883 | +0.52(+2.57%) |
Apr 28, 2004 | 20.29 | 20.29 | 20.07 | 20.12 | 4,901,852 | -0.22(-1.09%) |
Apr 27, 2004 | 20.34 | 20.38 | 20.30 | 20.34 | 4,992,383 | -0.01(-0.07%) |
Apr 26, 2004 | 20.30 | 20.43 | 20.17 | 20.36 | 9,275,373 | +0.15(+0.74%) |
Apr 23, 2004 | 20.06 | 20.27 | 19.98 | 20.21 | 4,133,319 | +0.08(+0.39%) |
Apr 22, 2004 | 20.02 | 20.18 | 19.81 | 20.13 | 6,242,722 | +0.06(+0.30%) |
Apr 21, 2004 | 20.34 | 20.50 | 19.98 | 20.07 | 9,622,363 | -0.13(-0.64%) |
Apr 20, 2004 | 20.14 | 20.33 | 20.10 | 20.20 | 6,781,704 | +0.11(+0.53%) |
Apr 19, 2004 | 19.98 | 20.10 | 19.91 | 20.09 | 6,393,794 | +0.20(+1.00%) |
Apr 16, 2004 | 19.91 | 19.96 | 19.82 | 19.89 | 3,845,469 | +0.09(+0.45%) |
Apr 15, 2004 | 19.64 | 19.86 | 19.59 | 19.80 | 5,289,763 | +0.23(+1.19%) |
Apr 14, 2004 | 19.09 | 19.61 | 19.06 | 19.57 | 8,885,781 | +0.46(+2.41%) |
Apr 13, 2004 | 19.27 | 19.36 | 19.01 | 19.11 | 6,380,620 | -0.15(-0.78%) |
Apr 12, 2004 | 19.37 | 19.39 | 19.22 | 19.26 | 3,800,344 | -0.10(-0.53%) |
Apr 08, 2004 | 19.46 | 19.61 | 19.29 | 19.36 | 4,385,853 | -0.03(-0.17%) |
Apr 07, 2004 | 19.50 | 19.57 | 19.31 | 19.39 | 4,560,749 | -0.22(-1.13%) |
Apr 06, 2004 | 19.43 | 19.65 | 19.40 | 19.62 | 5,563,318 | +0.05(+0.26%) |
Apr 05, 2004 | 19.80 | 19.80 | 19.48 | 19.57 | 4,112,578 | -0.28(-1.40%) |
Apr 02, 2004 | 19.62 | 19.93 | 19.62 | 19.84 | 4,015,040 | +0.25(+1.27%) |
Apr 01, 2004 | 19.68 | 19.68 | 19.55 | 19.59 | 4,645,394 | -0.06(-0.33%) |
Mar 31, 2004 | 19.93 | 19.93 | 19.57 | 19.66 | 6,990,794 | -0.34(-1.69%) |
Mar 30, 2004 | 19.73 | 20.03 | 19.72 | 20.00 | 5,557,712 | +0.25(+1.26%) |
Mar 29, 2004 | 19.46 | 19.76 | 19.39 | 19.75 | 4,061,847 | +0.22(+1.15%) |
Mar 26, 2004 | 19.63 | 19.66 | 19.52 | 19.52 | 3,353,574 | -0.07(-0.35%) |
Mar 25, 2004 | 19.09 | 19.64 | 19.04 | 19.59 | 10,179,283 | +0.75(+4.00%) |
Mar 24, 2004 | 18.86 | 19.00 | 18.78 | 18.84 | 6,233,192 | -0.07(-0.36%) |
Mar 23, 2004 | 19.11 | 19.13 | 18.87 | 18.91 | 9,071,328 | -0.24(-1.23%) |
Mar 22, 2004 | 19.53 | 19.55 | 19.09 | 19.14 | 5,375,249 | -0.39(-2.01%) |
Mar 19, 2004 | 19.62 | 19.66 | 19.52 | 19.53 | 6,029,707 | -0.09(-0.45%) |
Mar 18, 2004 | 19.62 | 19.79 | 19.52 | 19.62 | 4,334,001 | +0.00(+0.00%) |
Mar 17, 2004 | 19.53 | 19.69 | 19.49 | 19.62 | 5,362,916 | +0.12(+0.62%) |
Mar 16, 2004 | 19.46 | 19.63 | 19.42 | 19.50 | 5,924,882 | +0.06(+0.33%) |
Mar 15, 2004 | 19.61 | 19.61 | 19.40 | 19.44 | 4,438,826 | -0.16(-0.80%) |
Mar 12, 2004 | 19.56 | 19.67 | 19.50 | 19.59 | 6,039,237 | +0.01(+0.04%) |
Mar 11, 2004 | 20.02 | 20.09 | 19.53 | 19.59 | 7,943,473 | -0.59(-2.92%) |
Mar 10, 2004 | 20.18 | 20.43 | 20.14 | 20.18 | 6,973,417 | +0.10(+0.52%) |
Mar 09, 2004 | 20.09 | 20.21 | 19.99 | 20.07 | 4,744,053 | -0.09(-0.46%) |
Mar 08, 2004 | 20.08 | 20.26 | 20.04 | 20.17 | 3,760,824 | +0.06(+0.30%) |
Mar 05, 2004 | 19.96 | 20.16 | 19.79 | 20.10 | 3,616,759 | +0.11(+0.55%) |
Mar 04, 2004 | 20.10 | 20.12 | 19.97 | 19.99 | 3,100,199 | -0.10(-0.48%) |
Mar 03, 2004 | 19.93 | 20.12 | 19.92 | 20.09 | 4,091,837 | +0.06(+0.32%) |
Mar 02, 2004 | 20.02 | 20.05 | 19.90 | 20.03 | 5,217,730 | -0.04(-0.20%) |