Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.34 | 20.41 | 20.29 | 20.39 | 1,254,525 | +0.11(+0.53%) |
May 27, 2004 | 20.15 | 20.33 | 20.13 | 20.29 | 1,988,944 | +0.26(+1.32%) |
May 26, 2004 | 19.88 | 20.22 | 19.83 | 20.02 | 1,482,836 | +0.05(+0.25%) |
May 25, 2004 | 19.74 | 20.01 | 19.60 | 19.97 | 961,940 | +0.23(+1.18%) |
May 24, 2004 | 19.65 | 19.76 | 19.58 | 19.74 | 653,780 | +0.19(+0.96%) |
May 21, 2004 | 19.59 | 19.62 | 19.46 | 19.55 | 674,285 | +0.01(+0.05%) |
May 20, 2004 | 19.53 | 19.65 | 19.51 | 19.54 | 1,053,620 | +0.02(+0.08%) |
May 19, 2004 | 19.63 | 19.77 | 19.48 | 19.53 | 1,092,460 | +0.03(+0.13%) |
May 18, 2004 | 19.63 | 19.74 | 19.50 | 19.50 | 723,378 | -0.05(-0.26%) |
May 17, 2004 | 19.69 | 19.75 | 19.51 | 19.55 | 941,436 | -0.23(-1.15%) |
May 14, 2004 | 19.55 | 19.88 | 19.55 | 19.78 | 871,444 | +0.21(+1.06%) |
May 13, 2004 | 19.43 | 19.60 | 19.33 | 19.57 | 1,151,214 | +0.13(+0.68%) |
May 12, 2004 | 19.39 | 19.50 | 19.21 | 19.44 | 1,231,655 | +0.04(+0.21%) |
May 11, 2004 | 19.53 | 19.55 | 19.27 | 19.40 | 1,301,449 | +0.03(+0.16%) |
May 10, 2004 | 19.78 | 19.78 | 19.26 | 19.37 | 2,216,072 | -0.44(-2.20%) |
May 07, 2004 | 20.02 | 20.06 | 19.67 | 19.81 | 2,277,191 | -0.33(-1.66%) |
May 06, 2004 | 20.05 | 20.28 | 19.86 | 20.14 | 1,593,442 | +0.09(+0.46%) |
May 05, 2004 | 20.01 | 20.13 | 19.95 | 20.05 | 1,043,367 | +0.12(+0.59%) |
May 04, 2004 | 19.94 | 20.12 | 19.81 | 19.93 | 1,129,329 | -0.01(-0.03%) |
May 03, 2004 | 19.78 | 20.02 | 19.69 | 19.94 | 1,053,225 | +0.15(+0.74%) |
Apr 30, 2004 | 19.75 | 19.86 | 19.70 | 19.79 | 1,225,346 | +0.10(+0.52%) |
Apr 29, 2004 | 19.92 | 19.99 | 19.60 | 19.69 | 1,623,213 | -0.18(-0.92%) |
Apr 28, 2004 | 19.91 | 20.01 | 19.76 | 19.87 | 1,417,182 | -0.04(-0.18%) |
Apr 27, 2004 | 20.05 | 20.09 | 19.84 | 19.91 | 1,074,519 | -0.09(-0.46%) |
Apr 26, 2004 | 19.88 | 20.03 | 19.86 | 20.00 | 1,249,005 | +0.13(+0.64%) |
Apr 23, 2004 | 19.84 | 19.91 | 19.76 | 19.87 | 1,329,840 | +0.01(+0.05%) |
Apr 22, 2004 | 19.67 | 19.95 | 19.55 | 19.86 | 1,957,793 | +0.20(+1.01%) |
Apr 21, 2004 | 19.83 | 19.85 | 19.66 | 19.66 | 2,728,686 | -0.17(-0.84%) |
Apr 20, 2004 | 19.91 | 20.04 | 19.83 | 19.83 | 1,534,492 | -0.08(-0.38%) |
Apr 19, 2004 | 19.97 | 19.97 | 19.86 | 19.91 | 1,385,045 | -0.07(-0.36%) |
Apr 16, 2004 | 19.91 | 20.02 | 19.76 | 19.98 | 1,750,184 | +0.26(+1.34%) |
Apr 15, 2004 | 19.96 | 20.04 | 19.65 | 19.71 | 1,741,115 | -0.09(-0.46%) |
Apr 14, 2004 | 19.86 | 19.89 | 19.58 | 19.81 | 1,220,417 | -0.10(-0.51%) |
Apr 13, 2004 | 20.24 | 20.24 | 19.65 | 19.91 | 1,819,190 | -0.36(-1.78%) |
Apr 12, 2004 | 20.81 | 20.81 | 20.11 | 20.27 | 1,591,471 | -0.38(-1.82%) |
Apr 08, 2004 | 20.78 | 20.89 | 20.61 | 20.64 | 790,412 | -0.13(-0.61%) |
Apr 07, 2004 | 21.01 | 21.01 | 20.74 | 20.77 | 874,599 | -0.29(-1.37%) |
Apr 06, 2004 | 20.95 | 21.06 | 20.92 | 21.06 | 746,051 | +0.04(+0.19%) |
Apr 05, 2004 | 21.01 | 21.03 | 20.87 | 21.02 | 980,276 | +0.06(+0.29%) |
Apr 02, 2004 | 21.09 | 21.09 | 20.86 | 20.96 | 906,933 | -0.09(-0.43%) |
Apr 01, 2004 | 20.85 | 21.09 | 20.84 | 21.05 | 785,088 | +0.18(+0.85%) |
Mar 31, 2004 | 20.90 | 20.91 | 20.80 | 20.87 | 930,001 | -0.03(-0.12%) |
Mar 30, 2004 | 20.75 | 20.90 | 20.65 | 20.90 | 883,865 | +0.16(+0.78%) |
Mar 29, 2004 | 20.60 | 20.79 | 20.53 | 20.73 | 1,065,055 | +0.14(+0.69%) |
Mar 26, 2004 | 20.50 | 20.63 | 20.49 | 20.59 | 1,069,984 | +0.12(+0.57%) |
Mar 25, 2004 | 20.48 | 20.53 | 20.41 | 20.48 | 1,213,713 | +0.01(+0.05%) |
Mar 24, 2004 | 20.49 | 20.55 | 20.41 | 20.47 | 937,887 | -0.03(-0.15%) |
Mar 23, 2004 | 20.54 | 20.71 | 20.48 | 20.50 | 1,350,936 | -0.04(-0.17%) |
Mar 22, 2004 | 20.76 | 20.85 | 20.45 | 20.53 | 1,064,266 | -0.21(-1.00%) |
Mar 19, 2004 | 20.87 | 20.91 | 20.73 | 20.74 | 1,177,830 | -0.13(-0.63%) |
Mar 18, 2004 | 21.07 | 21.16 | 20.80 | 20.87 | 3,493,468 | -0.40(-1.88%) |
Mar 17, 2004 | 21.20 | 21.38 | 21.20 | 21.27 | 1,598,174 | +0.11(+0.50%) |
Mar 16, 2004 | 21.07 | 21.26 | 21.05 | 21.17 | 2,504,516 | +0.12(+0.55%) |
Mar 15, 2004 | 21.04 | 21.09 | 20.91 | 21.05 | 1,496,045 | +0.06(+0.29%) |
Mar 12, 2004 | 20.85 | 21.11 | 20.83 | 20.99 | 1,618,679 | +0.14(+0.66%) |
Mar 11, 2004 | 21.10 | 21.19 | 20.85 | 20.85 | 1,359,611 | -0.25(-1.18%) |
Mar 10, 2004 | 21.20 | 21.45 | 21.09 | 21.10 | 2,015,758 | -0.05(-0.24%) |
Mar 09, 2004 | 21.17 | 21.22 | 21.06 | 21.15 | 1,310,518 | -0.03(-0.12%) |
Mar 08, 2004 | 21.12 | 21.32 | 21.10 | 21.18 | 2,590,478 | +0.00(+0.00%) |
Mar 05, 2004 | 20.62 | 21.20 | 20.58 | 21.18 | 2,221,395 | +0.56(+2.71%) |
Mar 04, 2004 | 20.48 | 20.70 | 20.48 | 20.62 | 1,418,759 | +0.19(+0.94%) |
Mar 03, 2004 | 20.41 | 20.56 | 20.36 | 20.43 | 2,271,671 | +0.01(+0.05%) |
Mar 02, 2004 | 20.52 | 20.66 | 20.41 | 20.41 | 1,751,564 | -0.09(-0.45%) |