Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.22 | 20.33 | 20.15 | 20.27 | 2,213,427 | +0.12(+0.62%) |
May 27, 2004 | 20.01 | 20.38 | 20.01 | 20.15 | 1,993,931 | +0.17(+0.83%) |
May 26, 2004 | 19.81 | 20.03 | 19.64 | 19.98 | 1,737,307 | +0.23(+1.16%) |
May 25, 2004 | 19.49 | 19.78 | 19.30 | 19.75 | 1,326,401 | +0.30(+1.52%) |
May 24, 2004 | 19.35 | 19.51 | 19.34 | 19.46 | 1,368,338 | +0.21(+1.11%) |
May 21, 2004 | 19.37 | 19.50 | 19.15 | 19.24 | 2,670,501 | -0.12(-0.64%) |
May 20, 2004 | 19.23 | 19.54 | 19.18 | 19.37 | 2,328,465 | +0.14(+0.70%) |
May 19, 2004 | 19.48 | 19.55 | 19.19 | 19.23 | 2,128,014 | -0.10(-0.54%) |
May 18, 2004 | 19.34 | 19.52 | 19.28 | 19.34 | 1,483,569 | +0.17(+0.87%) |
May 17, 2004 | 19.23 | 19.34 | 19.09 | 19.17 | 2,859,218 | -0.20(-1.05%) |
May 14, 2004 | 19.21 | 19.50 | 19.16 | 19.37 | 2,100,889 | +0.19(+1.00%) |
May 13, 2004 | 19.26 | 19.30 | 19.14 | 19.18 | 4,113,288 | -0.09(-0.49%) |
May 12, 2004 | 19.30 | 19.39 | 19.10 | 19.28 | 2,642,992 | +0.03(+0.14%) |
May 11, 2004 | 19.52 | 19.67 | 19.16 | 19.25 | 2,606,634 | -0.17(-0.86%) |
May 10, 2004 | 19.36 | 19.50 | 19.18 | 19.42 | 2,520,259 | -0.13(-0.66%) |
May 07, 2004 | 19.91 | 20.26 | 19.30 | 19.55 | 3,615,046 | -0.48(-2.41%) |
May 06, 2004 | 20.01 | 20.18 | 19.89 | 20.03 | 2,660,498 | -0.03(-0.16%) |
May 05, 2004 | 20.25 | 20.38 | 20.06 | 20.06 | 5,729,786 | -0.34(-1.66%) |
May 04, 2004 | 20.49 | 20.53 | 20.20 | 20.40 | 2,305,572 | -0.06(-0.28%) |
May 03, 2004 | 20.30 | 20.47 | 20.25 | 20.46 | 2,954,249 | +0.13(+0.64%) |
Apr 30, 2004 | 20.28 | 20.41 | 20.23 | 20.33 | 3,268,584 | +0.04(+0.21%) |
Apr 29, 2004 | 20.40 | 20.43 | 20.24 | 20.28 | 2,804,199 | -0.08(-0.41%) |
Apr 28, 2004 | 20.31 | 20.45 | 20.24 | 20.37 | 2,304,418 | +0.00(+0.00%) |
Apr 27, 2004 | 20.38 | 20.50 | 20.25 | 20.37 | 1,574,176 | -0.06(-0.31%) |
Apr 26, 2004 | 20.40 | 20.61 | 20.24 | 20.43 | 1,608,803 | +0.03(+0.13%) |
Apr 23, 2004 | 20.30 | 20.47 | 20.14 | 20.40 | 2,072,803 | +0.00(+0.00%) |
Apr 22, 2004 | 20.14 | 20.44 | 20.06 | 20.40 | 2,037,022 | +0.25(+1.26%) |
Apr 21, 2004 | 20.01 | 20.17 | 19.89 | 20.15 | 2,010,667 | +0.14(+0.70%) |
Apr 20, 2004 | 20.04 | 20.26 | 19.89 | 20.01 | 1,889,858 | -0.03(-0.16%) |
Apr 19, 2004 | 20.07 | 20.07 | 19.97 | 20.04 | 1,316,398 | -0.03(-0.13%) |
Apr 16, 2004 | 20.12 | 20.12 | 20.02 | 20.07 | 2,263,443 | +0.00(+0.00%) |
Apr 15, 2004 | 19.89 | 20.18 | 19.88 | 20.07 | 3,271,855 | +0.17(+0.86%) |
Apr 14, 2004 | 19.70 | 19.96 | 19.41 | 19.89 | 3,322,833 | +0.14(+0.68%) |
Apr 13, 2004 | 20.00 | 20.00 | 19.30 | 19.76 | 3,535,788 | -0.24(-1.20%) |
Apr 12, 2004 | 20.36 | 20.39 | 19.87 | 20.00 | 2,321,155 | -0.25(-1.26%) |
Apr 08, 2004 | 20.20 | 20.34 | 20.07 | 20.25 | 1,229,061 | +0.14(+0.70%) |
Apr 07, 2004 | 20.33 | 20.33 | 20.09 | 20.11 | 2,260,173 | -0.25(-1.23%) |
Apr 06, 2004 | 20.20 | 20.37 | 20.19 | 20.36 | 1,541,473 | +0.02(+0.10%) |
Apr 05, 2004 | 20.27 | 20.39 | 20.20 | 20.34 | 1,892,166 | +0.01(+0.05%) |
Apr 02, 2004 | 20.43 | 20.49 | 20.24 | 20.33 | 1,365,837 | -0.05(-0.25%) |
Apr 01, 2004 | 20.33 | 20.43 | 20.25 | 20.38 | 1,249,645 | +0.07(+0.33%) |
Mar 31, 2004 | 20.25 | 20.41 | 20.10 | 20.31 | 1,616,305 | +0.05(+0.23%) |
Mar 30, 2004 | 20.27 | 20.32 | 20.13 | 20.27 | 2,511,602 | -0.01(-0.03%) |
Mar 29, 2004 | 20.28 | 20.38 | 20.07 | 20.27 | 3,166,820 | +0.00(+0.00%) |
Mar 26, 2004 | 20.26 | 20.47 | 20.17 | 20.27 | 2,090,886 | +0.05(+0.26%) |
Mar 25, 2004 | 20.22 | 20.30 | 20.10 | 20.22 | 1,550,322 | +0.01(+0.05%) |
Mar 24, 2004 | 20.08 | 20.25 | 20.04 | 20.21 | 1,765,778 | +0.13(+0.65%) |
Mar 23, 2004 | 20.07 | 20.16 | 19.91 | 20.08 | 1,616,305 | +0.02(+0.08%) |
Mar 22, 2004 | 20.09 | 20.13 | 19.84 | 20.07 | 2,470,050 | -0.03(-0.13%) |
Mar 19, 2004 | 20.09 | 20.20 | 20.01 | 20.09 | 1,394,308 | +0.00(+0.00%) |
Mar 18, 2004 | 20.12 | 20.21 | 19.99 | 20.09 | 2,299,417 | -0.03(-0.16%) |
Mar 17, 2004 | 19.99 | 20.12 | 19.72 | 20.12 | 3,513,473 | +0.29(+1.47%) |
Mar 16, 2004 | 19.75 | 19.95 | 19.70 | 19.83 | 1,914,289 | +0.16(+0.79%) |
Mar 15, 2004 | 19.70 | 19.79 | 19.46 | 19.68 | 1,374,494 | -0.03(-0.13%) |
Mar 12, 2004 | 19.46 | 19.70 | 19.26 | 19.70 | 1,417,778 | +0.23(+1.20%) |
Mar 11, 2004 | 19.84 | 19.88 | 19.42 | 19.47 | 2,188,033 | -0.37(-1.86%) |
Mar 10, 2004 | 20.17 | 20.25 | 19.76 | 19.84 | 1,918,713 | -0.33(-1.62%) |
Mar 09, 2004 | 20.09 | 20.21 | 19.97 | 20.16 | 2,571,815 | +0.09(+0.44%) |
Mar 08, 2004 | 20.21 | 20.31 | 20.05 | 20.08 | 2,187,072 | -0.13(-0.64%) |
Mar 05, 2004 | 19.99 | 20.25 | 19.92 | 20.21 | 1,281,771 | +0.19(+0.96%) |
Mar 04, 2004 | 19.96 | 20.07 | 19.84 | 20.01 | 1,605,532 | +0.05(+0.26%) |
Mar 03, 2004 | 19.90 | 20.03 | 19.71 | 19.96 | 1,421,818 | +0.00(+0.00%) |
Mar 02, 2004 | 20.08 | 20.08 | 19.78 | 19.96 | 2,514,103 | -0.12(-0.60%) |