Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.24 | 20.27 | 20.06 | 20.21 | 1,283,943 | +0.01(+0.07%) |
May 27, 2004 | 20.40 | 20.48 | 20.12 | 20.19 | 838,851 | -0.10(-0.47%) |
May 26, 2004 | 20.33 | 20.40 | 20.10 | 20.29 | 840,825 | -0.03(-0.16%) |
May 25, 2004 | 19.78 | 20.33 | 19.69 | 20.32 | 1,056,681 | +0.49(+2.48%) |
May 24, 2004 | 19.83 | 19.90 | 19.75 | 19.83 | 696,264 | +0.09(+0.46%) |
May 21, 2004 | 19.62 | 19.81 | 19.57 | 19.74 | 960,599 | +0.20(+1.03%) |
May 20, 2004 | 19.42 | 19.66 | 19.35 | 19.54 | 1,172,725 | +0.07(+0.37%) |
May 19, 2004 | 19.57 | 19.84 | 19.45 | 19.47 | 1,050,977 | -0.14(-0.70%) |
May 18, 2004 | 19.55 | 19.69 | 19.51 | 19.60 | 560,258 | +0.07(+0.37%) |
May 17, 2004 | 19.28 | 19.68 | 19.27 | 19.53 | 905,319 | -0.05(-0.26%) |
May 14, 2004 | 19.73 | 19.76 | 19.42 | 19.58 | 1,090,243 | -0.15(-0.76%) |
May 13, 2004 | 19.74 | 19.82 | 19.62 | 19.73 | 1,139,820 | -0.08(-0.39%) |
May 12, 2004 | 19.67 | 19.81 | 19.49 | 19.81 | 1,518,883 | -0.04(-0.21%) |
May 11, 2004 | 19.77 | 20.01 | 19.69 | 19.85 | 901,370 | +0.08(+0.42%) |
May 10, 2004 | 19.83 | 20.03 | 19.65 | 19.77 | 1,115,251 | -0.15(-0.78%) |
May 07, 2004 | 20.08 | 20.31 | 19.90 | 19.92 | 1,031,234 | -0.27(-1.35%) |
May 06, 2004 | 20.29 | 20.35 | 19.97 | 20.19 | 1,149,472 | -0.13(-0.65%) |
May 05, 2004 | 20.26 | 20.59 | 20.22 | 20.33 | 1,244,896 | -0.00(-0.02%) |
May 04, 2004 | 20.35 | 20.49 | 20.19 | 20.33 | 1,668,709 | +0.10(+0.47%) |
May 03, 2004 | 20.06 | 20.29 | 20.01 | 20.24 | 1,429,601 | +0.29(+1.46%) |
Apr 30, 2004 | 20.23 | 20.42 | 19.94 | 19.94 | 2,388,226 | -0.28(-1.38%) |
Apr 29, 2004 | 20.20 | 20.47 | 20.14 | 20.22 | 2,166,887 | +0.02(+0.11%) |
Apr 28, 2004 | 20.19 | 20.27 | 20.10 | 20.20 | 1,630,539 | -0.11(-0.54%) |
Apr 27, 2004 | 20.29 | 20.56 | 20.21 | 20.31 | 1,948,399 | +0.37(+1.88%) |
Apr 26, 2004 | 20.22 | 20.28 | 19.92 | 19.93 | 1,387,264 | -0.32(-1.58%) |
Apr 23, 2004 | 20.19 | 20.26 | 19.98 | 20.25 | 858,375 | +0.10(+0.52%) |
Apr 22, 2004 | 19.81 | 20.24 | 19.75 | 20.15 | 1,617,597 | +0.31(+1.54%) |
Apr 21, 2004 | 19.63 | 19.90 | 19.42 | 19.84 | 1,689,329 | +0.21(+1.09%) |
Apr 20, 2004 | 19.57 | 19.71 | 19.56 | 19.63 | 1,170,312 | +0.06(+0.33%) |
Apr 19, 2004 | 19.40 | 19.61 | 19.24 | 19.57 | 543,367 | +0.10(+0.52%) |
Apr 16, 2004 | 19.52 | 19.52 | 19.33 | 19.47 | 592,504 | +0.01(+0.05%) |
Apr 15, 2004 | 19.38 | 19.48 | 19.25 | 19.46 | 862,104 | +0.06(+0.31%) |
Apr 14, 2004 | 19.58 | 19.61 | 19.29 | 19.40 | 738,601 | -0.15(-0.75%) |
Apr 13, 2004 | 19.67 | 19.76 | 19.50 | 19.54 | 786,862 | -0.06(-0.30%) |
Apr 12, 2004 | 19.60 | 19.68 | 19.53 | 19.60 | 781,816 | +0.09(+0.47%) |
Apr 08, 2004 | 19.72 | 19.83 | 19.50 | 19.51 | 960,599 | -0.09(-0.46%) |
Apr 07, 2004 | 19.78 | 19.83 | 19.53 | 19.60 | 1,060,848 | -0.25(-1.26%) |
Apr 06, 2004 | 19.81 | 19.90 | 19.75 | 19.85 | 823,496 | -0.06(-0.32%) |
Apr 05, 2004 | 19.68 | 19.93 | 19.66 | 19.92 | 1,090,243 | +0.23(+1.18%) |
Apr 02, 2004 | 19.81 | 19.81 | 19.42 | 19.68 | 1,435,743 | +0.08(+0.40%) |
Apr 01, 2004 | 19.51 | 19.68 | 19.41 | 19.61 | 1,232,392 | +0.18(+0.94%) |
Mar 31, 2004 | 19.27 | 19.54 | 19.10 | 19.42 | 1,080,372 | +0.16(+0.83%) |
Mar 30, 2004 | 19.01 | 19.31 | 18.92 | 19.26 | 770,848 | +0.16(+0.86%) |
Mar 29, 2004 | 18.85 | 19.15 | 18.83 | 19.10 | 1,020,266 | +0.31(+1.67%) |
Mar 26, 2004 | 19.00 | 19.11 | 18.79 | 18.79 | 1,097,044 | -0.33(-1.72%) |
Mar 25, 2004 | 18.89 | 19.11 | 18.80 | 19.11 | 990,652 | +0.29(+1.53%) |
Mar 24, 2004 | 18.80 | 18.89 | 18.70 | 18.83 | 1,251,696 | +0.11(+0.61%) |
Mar 23, 2004 | 18.74 | 18.87 | 18.62 | 18.71 | 1,612,551 | +0.08(+0.44%) |
Mar 22, 2004 | 18.87 | 18.94 | 18.48 | 18.63 | 1,317,067 | -0.36(-1.87%) |
Mar 19, 2004 | 18.96 | 19.07 | 18.83 | 18.99 | 1,138,065 | -0.04(-0.22%) |
Mar 18, 2004 | 19.08 | 19.15 | 18.92 | 19.03 | 1,357,649 | -0.05(-0.24%) |
Mar 17, 2004 | 19.11 | 19.15 | 19.05 | 19.07 | 1,042,202 | +0.03(+0.17%) |
Mar 16, 2004 | 18.94 | 19.11 | 18.89 | 19.04 | 1,477,423 | +0.17(+0.92%) |
Mar 15, 2004 | 19.08 | 19.11 | 18.79 | 18.87 | 1,632,075 | -0.23(-1.22%) |
Mar 12, 2004 | 18.90 | 19.11 | 18.82 | 19.10 | 1,275,826 | +0.22(+1.18%) |
Mar 11, 2004 | 19.14 | 19.31 | 18.83 | 18.88 | 1,617,597 | -0.26(-1.36%) |
Mar 10, 2004 | 19.62 | 19.62 | 19.12 | 19.14 | 2,148,021 | -0.42(-2.14%) |
Mar 09, 2004 | 19.65 | 19.79 | 19.46 | 19.56 | 1,678,800 | +0.00(+0.00%) |
Mar 08, 2004 | 19.84 | 19.92 | 19.56 | 19.56 | 1,093,095 | -0.17(-0.85%) |
Mar 05, 2004 | 19.69 | 19.96 | 19.52 | 19.73 | 1,074,010 | +0.03(+0.14%) |
Mar 04, 2004 | 19.31 | 19.79 | 19.25 | 19.70 | 2,344,792 | +0.38(+1.98%) |
Mar 03, 2004 | 19.18 | 19.46 | 19.17 | 19.31 | 1,526,122 | +0.14(+0.71%) |
Mar 02, 2004 | 19.11 | 19.23 | 19.00 | 19.18 | 1,439,692 | +0.06(+0.33%) |