Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.47 | 21.86 | 21.17 | 21.72 | 3,151,806 | +0.51(+2.40%) |
May 27, 2004 | 20.78 | 21.36 | 20.78 | 21.21 | 3,155,856 | +0.55(+2.68%) |
May 26, 2004 | 20.23 | 20.74 | 20.19 | 20.65 | 1,778,864 | +0.31(+1.53%) |
May 25, 2004 | 19.74 | 20.46 | 19.36 | 20.34 | 1,696,708 | +0.67(+3.38%) |
May 24, 2004 | 19.75 | 19.89 | 19.53 | 19.68 | 1,082,037 | +0.19(+0.98%) |
May 21, 2004 | 19.45 | 19.53 | 19.23 | 19.49 | 1,147,531 | +0.30(+1.58%) |
May 20, 2004 | 19.44 | 19.67 | 19.12 | 19.19 | 1,605,873 | -0.23(-1.20%) |
May 19, 2004 | 19.44 | 20.14 | 19.42 | 19.42 | 3,115,935 | +0.28(+1.44%) |
May 18, 2004 | 18.79 | 19.42 | 18.73 | 19.14 | 2,320,288 | +0.67(+3.65%) |
May 17, 2004 | 18.49 | 18.92 | 18.07 | 18.47 | 3,519,775 | -0.43(-2.29%) |
May 14, 2004 | 19.40 | 19.53 | 18.82 | 18.90 | 2,245,422 | -0.24(-1.26%) |
May 13, 2004 | 19.43 | 19.46 | 18.98 | 19.14 | 1,598,467 | -0.26(-1.34%) |
May 12, 2004 | 19.58 | 19.76 | 18.80 | 19.40 | 2,584,231 | -0.51(-2.56%) |
May 11, 2004 | 19.46 | 19.95 | 19.41 | 19.91 | 3,564,672 | +0.81(+4.25%) |
May 10, 2004 | 19.02 | 19.42 | 18.74 | 19.10 | 4,030,650 | +0.01(+0.05%) |
May 07, 2004 | 19.03 | 19.58 | 18.94 | 19.09 | 3,844,930 | -0.01(-0.05%) |
May 06, 2004 | 19.06 | 19.33 | 18.83 | 19.10 | 2,305,014 | -0.12(-0.63%) |
May 05, 2004 | 19.19 | 19.62 | 19.14 | 19.22 | 4,774,573 | +0.13(+0.68%) |
May 04, 2004 | 18.93 | 19.44 | 18.91 | 19.09 | 5,189,638 | +0.31(+1.66%) |
May 03, 2004 | 19.12 | 19.44 | 18.36 | 18.78 | 5,475,219 | -0.29(-1.54%) |
Apr 30, 2004 | 19.17 | 19.31 | 18.85 | 19.07 | 5,229,559 | -0.01(-0.05%) |
Apr 29, 2004 | 20.31 | 20.33 | 18.74 | 19.08 | 6,046,612 | -1.30(-6.40%) |
Apr 28, 2004 | 20.68 | 20.95 | 20.25 | 20.39 | 1,925,126 | -0.23(-1.13%) |
Apr 27, 2004 | 21.35 | 21.39 | 20.46 | 20.62 | 2,776,315 | -0.58(-2.73%) |
Apr 26, 2004 | 21.70 | 21.72 | 20.98 | 21.20 | 2,312,073 | -0.47(-2.15%) |
Apr 23, 2004 | 21.18 | 21.70 | 21.18 | 21.67 | 2,111,657 | +0.48(+2.24%) |
Apr 22, 2004 | 20.86 | 21.28 | 20.27 | 21.19 | 5,200,978 | -0.12(-0.57%) |
Apr 21, 2004 | 21.35 | 21.44 | 20.59 | 21.31 | 4,285,568 | +0.14(+0.65%) |
Apr 20, 2004 | 21.99 | 22.33 | 21.09 | 21.17 | 2,541,648 | -0.84(-3.81%) |
Apr 19, 2004 | 21.43 | 22.09 | 21.29 | 22.01 | 2,411,355 | +0.66(+3.08%) |
Apr 16, 2004 | 21.67 | 21.73 | 21.03 | 21.35 | 4,033,659 | -0.54(-2.45%) |
Apr 15, 2004 | 23.15 | 23.32 | 21.36 | 21.89 | 5,362,398 | -1.29(-5.56%) |
Apr 14, 2004 | 22.69 | 23.57 | 22.66 | 23.18 | 3,232,343 | -0.02(-0.07%) |
Apr 13, 2004 | 23.55 | 23.77 | 23.07 | 23.20 | 3,365,876 | -0.22(-0.96%) |
Apr 12, 2004 | 23.05 | 23.56 | 22.90 | 23.42 | 1,866,112 | +0.38(+1.65%) |
Apr 08, 2004 | 23.15 | 23.27 | 22.86 | 23.04 | 1,688,261 | +0.19(+0.83%) |
Apr 07, 2004 | 22.69 | 23.11 | 22.28 | 22.85 | 1,780,947 | +0.11(+0.50%) |
Apr 06, 2004 | 23.24 | 23.24 | 22.49 | 22.74 | 1,620,105 | -0.72(-3.07%) |
Apr 05, 2004 | 23.20 | 23.49 | 22.86 | 23.45 | 1,700,295 | +0.13(+0.56%) |
Apr 02, 2004 | 23.01 | 23.39 | 22.75 | 23.32 | 2,375,484 | +1.10(+4.94%) |
Apr 01, 2004 | 21.72 | 22.79 | 21.69 | 22.23 | 2,935,769 | +0.52(+2.39%) |
Mar 31, 2004 | 21.62 | 22.04 | 21.61 | 21.71 | 1,696,592 | -0.17(-0.79%) |
Mar 30, 2004 | 21.78 | 21.96 | 21.48 | 21.88 | 1,575,093 | +0.09(+0.44%) |
Mar 29, 2004 | 21.73 | 22.25 | 21.58 | 21.79 | 1,943,640 | +0.11(+0.52%) |
Mar 26, 2004 | 21.35 | 22.09 | 21.29 | 21.67 | 2,409,735 | +0.11(+0.52%) |
Mar 25, 2004 | 21.16 | 21.76 | 21.11 | 21.56 | 5,054,253 | +0.70(+3.36%) |
Mar 24, 2004 | 20.03 | 20.99 | 19.98 | 20.86 | 4,105,170 | +0.88(+4.41%) |
Mar 23, 2004 | 20.22 | 20.47 | 19.55 | 19.98 | 3,241,368 | +0.18(+0.92%) |
Mar 22, 2004 | 20.00 | 20.14 | 19.46 | 19.80 | 2,787,655 | -0.46(-2.26%) |
Mar 19, 2004 | 20.71 | 21.23 | 20.12 | 20.26 | 3,355,578 | -0.56(-2.70%) |
Mar 18, 2004 | 21.06 | 21.53 | 20.58 | 20.82 | 2,254,563 | -0.42(-1.99%) |
Mar 17, 2004 | 20.97 | 21.31 | 20.93 | 21.24 | 1,606,683 | +0.45(+2.16%) |
Mar 16, 2004 | 20.86 | 21.16 | 20.40 | 20.79 | 2,890,756 | +0.26(+1.26%) |
Mar 15, 2004 | 21.29 | 21.39 | 20.51 | 20.53 | 2,045,006 | -0.97(-4.50%) |
Mar 12, 2004 | 21.14 | 21.50 | 20.92 | 21.50 | 3,107,025 | +0.67(+3.19%) |
Mar 11, 2004 | 20.53 | 21.38 | 20.42 | 20.84 | 5,077,280 | +0.29(+1.39%) |
Mar 10, 2004 | 20.37 | 21.22 | 20.35 | 20.55 | 7,215,204 | +0.35(+1.71%) |
Mar 09, 2004 | 20.57 | 20.64 | 19.76 | 20.21 | 5,708,613 | -0.39(-1.89%) |
Mar 08, 2004 | 21.76 | 22.14 | 20.50 | 20.59 | 3,679,344 | -1.06(-4.91%) |
Mar 05, 2004 | 22.45 | 22.77 | 21.58 | 21.66 | 5,804,077 | -1.02(-4.50%) |
Mar 04, 2004 | 22.05 | 22.73 | 22.01 | 22.68 | 1,873,171 | +0.61(+2.78%) |
Mar 03, 2004 | 22.62 | 22.74 | 21.94 | 22.06 | 2,564,907 | -0.68(-3.00%) |
Mar 02, 2004 | 22.88 | 23.39 | 22.57 | 22.75 | 2,945,257 | -0.04(-0.19%) |