Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.26 | 17.77 | 17.26 | 17.75 | 3,174,118 | +0.10(+0.59%) |
May 27, 2004 | 17.29 | 17.87 | 17.27 | 17.65 | 4,959,024 | +0.30(+1.72%) |
May 26, 2004 | 16.69 | 17.44 | 16.65 | 17.35 | 4,230,796 | +0.66(+3.94%) |
May 25, 2004 | 16.20 | 16.89 | 15.30 | 16.69 | 10,144,629 | +0.34(+2.10%) |
May 24, 2004 | 16.65 | 16.69 | 16.21 | 16.35 | 3,416,303 | +0.02(+0.09%) |
May 21, 2004 | 16.75 | 16.75 | 16.27 | 16.33 | 2,774,741 | -0.18(-1.09%) |
May 20, 2004 | 17.01 | 17.20 | 16.29 | 16.51 | 4,109,302 | -0.57(-3.32%) |
May 19, 2004 | 17.22 | 17.48 | 16.90 | 17.08 | 4,652,677 | +0.36(+2.14%) |
May 18, 2004 | 16.71 | 16.86 | 16.47 | 16.72 | 2,000,836 | +0.30(+1.82%) |
May 17, 2004 | 16.57 | 16.69 | 16.20 | 16.42 | 3,242,635 | -0.48(-2.83%) |
May 14, 2004 | 17.36 | 17.66 | 16.62 | 16.90 | 4,647,453 | -0.46(-2.67%) |
May 13, 2004 | 17.51 | 17.69 | 17.25 | 17.36 | 4,337,757 | -0.17(-0.95%) |
May 12, 2004 | 17.60 | 17.66 | 16.74 | 17.53 | 4,255,242 | -0.09(-0.49%) |
May 11, 2004 | 16.87 | 17.69 | 16.75 | 17.62 | 4,739,880 | +0.94(+5.64%) |
May 10, 2004 | 16.60 | 16.86 | 16.07 | 16.68 | 6,982,632 | -0.33(-1.93%) |
May 07, 2004 | 17.69 | 18.34 | 16.92 | 17.01 | 5,471,122 | -0.94(-5.24%) |
May 06, 2004 | 18.96 | 19.04 | 17.86 | 17.95 | 4,370,173 | -0.97(-5.13%) |
May 05, 2004 | 18.86 | 19.22 | 18.65 | 18.92 | 2,403,695 | +0.09(+0.48%) |
May 04, 2004 | 18.77 | 19.13 | 18.65 | 18.83 | 5,953,950 | +0.00(+0.00%) |
May 03, 2004 | 18.16 | 18.83 | 18.01 | 18.83 | 4,521,873 | +0.52(+2.85%) |
Apr 30, 2004 | 18.81 | 19.19 | 18.14 | 18.31 | 2,670,862 | -0.51(-2.70%) |
Apr 29, 2004 | 19.38 | 19.54 | 18.38 | 18.81 | 6,365,450 | -0.55(-2.85%) |
Apr 28, 2004 | 20.08 | 20.16 | 18.90 | 19.37 | 6,733,080 | -0.82(-4.07%) |
Apr 27, 2004 | 20.68 | 20.86 | 19.96 | 20.19 | 3,462,650 | -0.48(-2.31%) |
Apr 26, 2004 | 20.92 | 21.26 | 20.65 | 20.66 | 3,011,166 | -0.24(-1.14%) |
Apr 23, 2004 | 21.41 | 21.44 | 20.72 | 20.90 | 4,201,059 | -0.55(-2.57%) |
Apr 22, 2004 | 20.90 | 21.63 | 20.80 | 21.46 | 3,298,894 | +0.57(+2.72%) |
Apr 21, 2004 | 20.92 | 21.08 | 20.31 | 20.89 | 4,760,642 | +0.22(+1.08%) |
Apr 20, 2004 | 21.57 | 21.65 | 20.54 | 20.66 | 11,118,189 | -1.85(-8.22%) |
Apr 19, 2004 | 22.74 | 22.90 | 22.14 | 22.52 | 3,486,092 | -0.06(-0.26%) |
Apr 16, 2004 | 21.77 | 22.84 | 21.62 | 22.58 | 3,152,552 | +0.88(+4.06%) |
Apr 15, 2004 | 22.23 | 22.38 | 21.08 | 21.69 | 3,399,157 | -0.54(-2.42%) |
Apr 14, 2004 | 22.41 | 22.81 | 21.93 | 22.23 | 3,153,825 | -0.43(-1.91%) |
Apr 13, 2004 | 23.64 | 23.89 | 22.56 | 22.66 | 2,279,790 | -0.96(-4.05%) |
Apr 12, 2004 | 23.13 | 23.83 | 22.99 | 23.62 | 1,639,032 | +0.51(+2.20%) |
Apr 08, 2004 | 23.58 | 23.65 | 23.01 | 23.11 | 1,376,018 | -0.16(-0.71%) |
Apr 07, 2004 | 23.59 | 23.74 | 23.14 | 23.28 | 1,831,722 | -0.27(-1.14%) |
Apr 06, 2004 | 23.47 | 23.71 | 23.31 | 23.55 | 1,838,151 | +0.04(+0.19%) |
Apr 05, 2004 | 23.64 | 23.86 | 23.22 | 23.50 | 2,668,987 | -0.28(-1.19%) |
Apr 02, 2004 | 23.73 | 24.46 | 23.31 | 23.78 | 3,309,209 | +0.36(+1.53%) |
Apr 01, 2004 | 22.84 | 23.43 | 22.74 | 23.43 | 1,951,073 | +0.43(+1.88%) |
Mar 31, 2004 | 23.38 | 23.38 | 22.77 | 22.99 | 4,138,771 | -0.36(-1.53%) |
Mar 30, 2004 | 22.95 | 23.46 | 22.78 | 23.35 | 2,798,786 | +0.34(+1.49%) |
Mar 29, 2004 | 22.62 | 23.08 | 22.28 | 23.01 | 3,548,647 | +0.82(+3.70%) |
Mar 26, 2004 | 21.80 | 22.40 | 21.52 | 22.19 | 3,273,243 | +0.76(+3.55%) |
Mar 25, 2004 | 21.04 | 21.60 | 20.90 | 21.43 | 2,130,769 | +0.70(+3.39%) |
Mar 24, 2004 | 20.95 | 21.22 | 20.16 | 20.72 | 2,814,525 | -0.33(-1.56%) |
Mar 23, 2004 | 21.04 | 21.23 | 20.60 | 21.05 | 3,701,955 | +0.39(+1.88%) |
Mar 22, 2004 | 21.28 | 21.28 | 20.01 | 20.66 | 4,601,641 | -1.16(-5.34%) |
Mar 19, 2004 | 22.04 | 22.22 | 21.72 | 21.83 | 2,102,706 | -0.51(-2.27%) |
Mar 18, 2004 | 22.68 | 22.71 | 21.95 | 22.34 | 2,392,778 | -0.42(-1.84%) |
Mar 17, 2004 | 22.23 | 22.95 | 22.10 | 22.75 | 4,040,116 | +0.93(+4.24%) |
Mar 16, 2004 | 21.43 | 21.89 | 21.25 | 21.83 | 4,070,858 | +0.54(+2.52%) |
Mar 15, 2004 | 21.90 | 22.17 | 20.98 | 21.29 | 4,472,244 | -1.10(-4.93%) |
Mar 12, 2004 | 22.11 | 22.40 | 21.57 | 22.40 | 3,985,665 | +0.46(+2.11%) |
Mar 11, 2004 | 22.04 | 22.75 | 21.40 | 21.93 | 5,367,376 | -0.43(-1.94%) |
Mar 10, 2004 | 23.20 | 23.20 | 22.05 | 22.37 | 5,403,945 | -0.84(-3.60%) |
Mar 09, 2004 | 24.17 | 24.17 | 22.93 | 23.20 | 4,205,747 | -0.99(-4.07%) |
Mar 08, 2004 | 24.83 | 24.84 | 23.98 | 24.19 | 2,161,779 | -0.70(-2.82%) |
Mar 05, 2004 | 24.81 | 25.08 | 24.49 | 24.89 | 2,742,057 | -0.49(-1.94%) |
Mar 04, 2004 | 25.02 | 25.43 | 24.93 | 25.38 | 2,621,702 | +0.39(+1.55%) |
Mar 03, 2004 | 25.17 | 25.22 | 24.64 | 24.99 | 1,836,209 | -0.28(-1.12%) |
Mar 02, 2004 | 24.79 | 25.38 | 24.67 | 25.28 | 3,081,156 | +0.49(+1.99%) |