Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.67 | 20.23 | 19.57 | 20.10 | 1,468,249 | +0.47(+2.39%) |
May 27, 2004 | 20.12 | 20.31 | 19.51 | 19.63 | 2,054,568 | -0.38(-1.92%) |
May 26, 2004 | 19.93 | 20.19 | 19.65 | 20.02 | 1,460,426 | -0.08(-0.38%) |
May 25, 2004 | 19.39 | 20.11 | 19.37 | 20.09 | 2,092,015 | +0.62(+3.20%) |
May 24, 2004 | 19.49 | 19.65 | 19.21 | 19.47 | 2,313,567 | +0.26(+1.35%) |
May 21, 2004 | 19.24 | 19.32 | 19.03 | 19.21 | 1,628,258 | +0.20(+1.06%) |
May 20, 2004 | 19.03 | 19.43 | 18.76 | 19.01 | 1,310,638 | -0.01(-0.05%) |
May 19, 2004 | 19.65 | 19.81 | 18.93 | 19.02 | 3,190,281 | -0.06(-0.30%) |
May 18, 2004 | 19.21 | 19.38 | 19.05 | 19.08 | 1,053,935 | +0.03(+0.15%) |
May 17, 2004 | 19.12 | 19.26 | 18.41 | 19.05 | 3,316,390 | -0.39(-2.02%) |
May 14, 2004 | 19.74 | 19.80 | 19.09 | 19.44 | 2,035,271 | -0.22(-1.12%) |
May 13, 2004 | 19.38 | 19.83 | 19.38 | 19.66 | 1,201,114 | +0.08(+0.39%) |
May 12, 2004 | 19.42 | 19.65 | 19.01 | 19.59 | 1,984,160 | +0.04(+0.20%) |
May 11, 2004 | 19.41 | 19.73 | 19.34 | 19.55 | 1,537,718 | +0.27(+1.39%) |
May 10, 2004 | 19.08 | 19.53 | 18.98 | 19.28 | 2,236,795 | +0.05(+0.25%) |
May 07, 2004 | 19.20 | 19.65 | 19.15 | 19.23 | 1,750,195 | -0.10(-0.50%) |
May 06, 2004 | 19.14 | 19.55 | 19.02 | 19.33 | 1,426,838 | -0.11(-0.54%) |
May 05, 2004 | 19.37 | 19.68 | 19.34 | 19.43 | 2,148,133 | +0.00(+0.00%) |
May 04, 2004 | 18.96 | 19.62 | 18.74 | 19.43 | 3,296,050 | +0.74(+3.95%) |
May 03, 2004 | 19.09 | 19.45 | 18.59 | 18.69 | 5,107,788 | +0.43(+2.36%) |
Apr 30, 2004 | 18.66 | 18.96 | 18.17 | 18.26 | 3,888,315 | -0.39(-2.11%) |
Apr 29, 2004 | 18.88 | 18.96 | 18.23 | 18.66 | 3,610,750 | -0.16(-0.87%) |
Apr 28, 2004 | 20.00 | 20.01 | 18.63 | 18.82 | 5,671,890 | -1.15(-5.76%) |
Apr 27, 2004 | 20.01 | 20.76 | 19.78 | 19.97 | 3,675,421 | +0.05(+0.24%) |
Apr 26, 2004 | 20.44 | 20.60 | 19.91 | 19.92 | 3,259,751 | -0.69(-3.35%) |
Apr 23, 2004 | 20.47 | 20.93 | 20.34 | 20.61 | 3,055,723 | +0.26(+1.27%) |
Apr 22, 2004 | 20.13 | 20.93 | 20.06 | 20.35 | 6,969,177 | -0.43(-2.08%) |
Apr 21, 2004 | 21.05 | 21.06 | 20.23 | 20.78 | 4,383,051 | -0.03(-0.14%) |
Apr 20, 2004 | 20.91 | 21.62 | 20.61 | 20.81 | 2,966,852 | -0.12(-0.60%) |
Apr 19, 2004 | 20.80 | 21.16 | 20.15 | 20.94 | 2,344,442 | +0.19(+0.92%) |
Apr 16, 2004 | 20.44 | 21.02 | 19.84 | 20.75 | 3,198,313 | +0.31(+1.50%) |
Apr 15, 2004 | 21.12 | 21.20 | 19.93 | 20.44 | 3,079,923 | -0.56(-2.65%) |
Apr 14, 2004 | 21.27 | 21.53 | 20.75 | 21.00 | 2,623,989 | -0.55(-2.54%) |
Apr 13, 2004 | 22.05 | 22.15 | 21.31 | 21.54 | 1,845,846 | -0.54(-2.43%) |
Apr 12, 2004 | 21.87 | 22.15 | 21.84 | 22.08 | 1,469,083 | +0.14(+0.66%) |
Apr 08, 2004 | 21.88 | 22.05 | 21.78 | 21.93 | 1,553,573 | +0.21(+0.97%) |
Apr 07, 2004 | 21.75 | 21.88 | 21.43 | 21.72 | 1,362,376 | +0.00(+0.00%) |
Apr 06, 2004 | 22.15 | 22.16 | 21.50 | 21.72 | 1,892,159 | -0.42(-1.90%) |
Apr 05, 2004 | 21.97 | 22.15 | 21.80 | 22.15 | 2,097,543 | +0.10(+0.43%) |
Apr 02, 2004 | 21.86 | 22.05 | 21.57 | 22.05 | 2,554,833 | +0.79(+3.70%) |
Apr 01, 2004 | 20.56 | 21.42 | 20.56 | 21.26 | 2,027,761 | +0.54(+2.59%) |
Mar 31, 2004 | 21.13 | 21.23 | 20.73 | 20.73 | 2,099,004 | -0.51(-2.39%) |
Mar 30, 2004 | 21.35 | 21.50 | 20.98 | 21.23 | 2,349,762 | -0.29(-1.34%) |
Mar 29, 2004 | 21.26 | 21.85 | 21.20 | 21.52 | 2,839,074 | +0.23(+1.08%) |
Mar 26, 2004 | 21.22 | 21.69 | 20.88 | 21.29 | 3,285,202 | +0.02(+0.09%) |
Mar 25, 2004 | 20.61 | 21.36 | 20.43 | 21.27 | 5,820,843 | +1.62(+8.24%) |
Mar 24, 2004 | 19.39 | 19.85 | 19.29 | 19.65 | 3,085,138 | +0.21(+1.08%) |
Mar 23, 2004 | 19.75 | 20.06 | 19.41 | 19.44 | 2,553,372 | -0.26(-1.31%) |
Mar 22, 2004 | 19.71 | 19.84 | 19.17 | 19.70 | 3,032,567 | -0.22(-1.11%) |
Mar 19, 2004 | 20.04 | 20.28 | 19.75 | 19.92 | 3,415,067 | +0.03(+0.14%) |
Mar 18, 2004 | 19.30 | 20.00 | 19.28 | 19.89 | 3,752,609 | +0.46(+2.37%) |
Mar 17, 2004 | 18.95 | 19.57 | 18.85 | 19.43 | 2,244,619 | +0.37(+1.96%) |
Mar 16, 2004 | 19.01 | 19.16 | 18.68 | 19.06 | 2,943,487 | +0.43(+2.32%) |
Mar 15, 2004 | 18.77 | 19.60 | 18.46 | 18.63 | 4,006,601 | -0.16(-0.87%) |
Mar 12, 2004 | 18.83 | 18.93 | 18.44 | 18.79 | 4,631,097 | +1.05(+5.95%) |
Mar 11, 2004 | 18.34 | 18.79 | 17.59 | 17.74 | 4,028,715 | -0.91(-4.88%) |
Mar 10, 2004 | 18.89 | 19.10 | 18.60 | 18.65 | 2,503,930 | -0.33(-1.72%) |
Mar 09, 2004 | 18.58 | 19.15 | 18.45 | 18.97 | 3,158,571 | +0.40(+2.17%) |
Mar 08, 2004 | 19.14 | 19.46 | 18.56 | 18.57 | 1,758,331 | -0.63(-3.29%) |
Mar 05, 2004 | 19.13 | 19.65 | 18.96 | 19.20 | 2,930,657 | -0.16(-0.84%) |
Mar 04, 2004 | 19.11 | 19.51 | 18.89 | 19.37 | 2,023,275 | +0.18(+0.95%) |
Mar 03, 2004 | 19.44 | 19.71 | 19.04 | 19.18 | 2,941,609 | -0.30(-1.53%) |
Mar 02, 2004 | 19.71 | 20.05 | 19.41 | 19.48 | 2,453,445 | -0.40(-2.03%) |