Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.42 | 42.52 | 42.26 | 42.29 | 840,311 | -0.12(-0.29%) |
May 27, 2004 | 42.22 | 42.69 | 42.21 | 42.42 | 1,503,519 | +0.22(+0.53%) |
May 26, 2004 | 42.03 | 42.67 | 41.89 | 42.19 | 2,025,573 | +0.20(+0.48%) |
May 25, 2004 | 41.78 | 42.27 | 41.62 | 41.99 | 1,574,217 | +0.06(+0.14%) |
May 24, 2004 | 42.58 | 42.60 | 41.94 | 41.94 | 1,245,498 | -0.21(-0.49%) |
May 21, 2004 | 41.69 | 42.25 | 41.58 | 42.14 | 1,683,749 | +0.80(+1.93%) |
May 20, 2004 | 42.22 | 42.33 | 41.20 | 41.34 | 2,511,557 | -0.86(-2.05%) |
May 19, 2004 | 42.73 | 43.27 | 42.00 | 42.21 | 1,712,485 | -0.02(-0.04%) |
May 18, 2004 | 42.33 | 42.38 | 41.98 | 42.23 | 1,327,137 | +0.32(+0.75%) |
May 17, 2004 | 42.20 | 42.32 | 41.56 | 41.91 | 1,698,418 | +20.81(+98.64%) |
May 14, 2004 | 20.94 | 21.23 | 20.73 | 21.10 | 1,779,455 | +0.11(+0.51%) |
May 13, 2004 | 20.74 | 21.30 | 20.71 | 20.99 | 2,488,111 | +0.20(+0.96%) |
May 12, 2004 | 20.80 | 20.81 | 20.31 | 20.79 | 1,799,895 | -0.01(-0.04%) |
May 11, 2004 | 20.65 | 20.87 | 20.63 | 20.80 | 1,605,117 | +0.16(+0.79%) |
May 10, 2004 | 20.96 | 20.98 | 20.50 | 20.64 | 1,631,087 | -0.40(-1.92%) |
May 07, 2004 | 20.95 | 21.23 | 20.90 | 21.04 | 1,939,125 | +0.09(+0.43%) |
May 06, 2004 | 21.02 | 21.09 | 20.76 | 20.95 | 1,488,490 | -0.07(-0.35%) |
May 05, 2004 | 20.78 | 21.05 | 20.74 | 21.02 | 1,525,763 | +0.33(+1.60%) |
May 04, 2004 | 20.75 | 20.89 | 20.46 | 20.69 | 1,587,322 | -0.03(-0.16%) |
May 03, 2004 | 20.63 | 20.90 | 20.56 | 20.73 | 1,173,238 | +0.16(+0.76%) |
Apr 30, 2004 | 20.68 | 20.74 | 20.41 | 20.57 | 1,933,354 | +0.02(+0.08%) |
Apr 29, 2004 | 20.62 | 20.79 | 20.48 | 20.55 | 1,661,145 | -0.02(-0.11%) |
Apr 28, 2004 | 20.98 | 21.05 | 20.57 | 20.58 | 2,224,079 | -0.39(-1.85%) |
Apr 27, 2004 | 20.96 | 21.25 | 20.90 | 20.97 | 2,249,809 | +0.15(+0.73%) |
Apr 26, 2004 | 20.80 | 21.11 | 20.77 | 20.81 | 1,624,594 | +0.14(+0.66%) |
Apr 23, 2004 | 20.90 | 20.90 | 20.56 | 20.68 | 1,666,917 | -0.17(-0.83%) |
Apr 22, 2004 | 20.53 | 20.93 | 20.48 | 20.85 | 2,900,512 | +0.34(+1.64%) |
Apr 21, 2004 | 20.36 | 20.61 | 20.29 | 20.51 | 1,720,300 | +0.26(+1.27%) |
Apr 20, 2004 | 20.66 | 20.79 | 20.25 | 20.25 | 2,708,620 | -0.38(-1.85%) |
Apr 19, 2004 | 20.55 | 20.72 | 20.53 | 20.64 | 1,535,622 | -0.09(-0.41%) |
Apr 16, 2004 | 20.48 | 20.79 | 20.10 | 20.72 | 4,493,366 | +0.84(+4.25%) |
Apr 15, 2004 | 19.70 | 19.88 | 19.60 | 19.88 | 1,819,132 | +0.22(+1.14%) |
Apr 14, 2004 | 19.45 | 19.79 | 19.44 | 19.65 | 1,903,777 | +0.10(+0.52%) |
Apr 13, 2004 | 19.87 | 19.90 | 19.37 | 19.55 | 1,066,952 | -0.22(-1.10%) |
Apr 12, 2004 | 19.66 | 19.81 | 19.57 | 19.77 | 697,835 | +0.13(+0.65%) |
Apr 08, 2004 | 19.67 | 19.92 | 19.51 | 19.64 | 1,323,049 | +0.08(+0.42%) |
Apr 07, 2004 | 19.58 | 19.63 | 19.45 | 19.56 | 1,143,420 | -0.02(-0.08%) |
Apr 06, 2004 | 19.53 | 19.59 | 19.35 | 19.58 | 1,045,309 | -0.03(-0.16%) |
Apr 05, 2004 | 19.36 | 19.61 | 19.29 | 19.61 | 1,806,628 | +0.28(+1.43%) |
Apr 02, 2004 | 18.84 | 19.40 | 18.84 | 19.33 | 2,257,744 | +0.62(+3.30%) |
Apr 01, 2004 | 18.40 | 18.72 | 18.38 | 18.71 | 1,769,115 | +0.31(+1.66%) |
Mar 31, 2004 | 18.46 | 18.50 | 18.31 | 18.41 | 1,295,395 | -0.05(-0.29%) |
Mar 30, 2004 | 18.39 | 18.48 | 18.23 | 18.46 | 832,496 | +0.07(+0.40%) |
Mar 29, 2004 | 18.30 | 18.55 | 18.29 | 18.39 | 1,175,162 | +0.13(+0.73%) |
Mar 26, 2004 | 18.15 | 18.38 | 18.13 | 18.26 | 1,290,826 | +0.12(+0.64%) |
Mar 25, 2004 | 18.15 | 18.16 | 18.01 | 18.14 | 1,373,306 | -0.00(-0.02%) |
Mar 24, 2004 | 18.22 | 18.27 | 17.99 | 18.14 | 1,377,635 | -0.10(-0.54%) |
Mar 23, 2004 | 18.18 | 18.37 | 17.85 | 18.24 | 2,287,562 | +0.13(+0.74%) |
Mar 22, 2004 | 18.45 | 18.45 | 17.97 | 18.11 | 2,050,461 | -0.47(-2.52%) |
Mar 19, 2004 | 18.67 | 18.75 | 18.54 | 18.58 | 1,251,871 | -0.24(-1.26%) |
Mar 18, 2004 | 18.85 | 18.94 | 18.64 | 18.81 | 1,450,737 | -0.15(-0.79%) |
Mar 17, 2004 | 18.52 | 18.99 | 18.46 | 18.96 | 1,534,660 | +0.63(+3.44%) |
Mar 16, 2004 | 18.34 | 18.40 | 18.20 | 18.33 | 1,156,646 | +0.04(+0.20%) |
Mar 15, 2004 | 18.60 | 18.60 | 18.20 | 18.30 | 1,584,677 | -0.30(-1.61%) |
Mar 12, 2004 | 18.57 | 18.60 | 18.32 | 18.60 | 1,374,990 | +0.17(+0.94%) |
Mar 11, 2004 | 18.76 | 18.82 | 18.40 | 18.42 | 1,371,864 | -0.45(-2.36%) |
Mar 10, 2004 | 19.09 | 19.10 | 18.84 | 18.87 | 1,231,431 | -0.22(-1.14%) |
Mar 09, 2004 | 19.29 | 19.34 | 19.06 | 19.09 | 1,706,353 | -0.20(-1.06%) |
Mar 08, 2004 | 19.42 | 19.63 | 19.19 | 19.29 | 2,841,838 | +0.49(+2.60%) |
Mar 05, 2004 | 18.67 | 18.90 | 18.58 | 18.80 | 828,408 | +0.11(+0.60%) |
Mar 04, 2004 | 18.72 | 18.78 | 18.65 | 18.69 | 767,330 | -0.09(-0.47%) |
Mar 03, 2004 | 18.35 | 18.81 | 18.35 | 18.78 | 1,553,897 | +0.40(+2.18%) |
Mar 02, 2004 | 18.56 | 18.72 | 18.36 | 18.37 | 1,537,064 | -0.18(-0.97%) |