Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.22 | 20.53 | 20.09 | 20.49 | 2,164,928 | +0.01(+0.06%) |
May 27, 2004 | 20.97 | 21.02 | 20.42 | 20.48 | 4,092,256 | -0.55(-2.64%) |
May 26, 2004 | 20.65 | 21.05 | 20.61 | 21.03 | 3,183,853 | +0.27(+1.32%) |
May 25, 2004 | 20.52 | 20.77 | 20.37 | 20.76 | 1,931,926 | +0.27(+1.31%) |
May 24, 2004 | 20.58 | 20.71 | 20.36 | 20.49 | 2,182,863 | -0.07(-0.35%) |
May 21, 2004 | 20.32 | 20.73 | 20.24 | 20.56 | 3,868,451 | +0.37(+1.81%) |
May 20, 2004 | 19.94 | 20.40 | 19.88 | 20.20 | 2,690,410 | +0.22(+1.08%) |
May 19, 2004 | 20.19 | 20.42 | 19.98 | 19.98 | 2,728,886 | -0.03(-0.13%) |
May 18, 2004 | 19.57 | 20.07 | 19.57 | 20.01 | 3,016,153 | +0.48(+2.44%) |
May 17, 2004 | 19.68 | 19.69 | 19.43 | 19.53 | 1,989,103 | -0.27(-1.35%) |
May 14, 2004 | 19.57 | 19.92 | 19.57 | 19.80 | 2,353,323 | +0.15(+0.76%) |
May 13, 2004 | 19.44 | 19.82 | 19.40 | 19.65 | 3,471,734 | +0.13(+0.67%) |
May 12, 2004 | 18.99 | 19.58 | 18.99 | 19.52 | 2,575,901 | +0.42(+2.22%) |
May 11, 2004 | 19.09 | 19.24 | 19.00 | 19.09 | 3,447,361 | -0.07(-0.34%) |
May 10, 2004 | 19.19 | 19.32 | 18.94 | 19.16 | 2,827,912 | -0.10(-0.51%) |
May 07, 2004 | 19.57 | 19.63 | 19.18 | 19.26 | 2,919,427 | -0.37(-1.86%) |
May 06, 2004 | 19.69 | 19.80 | 19.47 | 19.62 | 2,867,921 | -0.26(-1.31%) |
May 05, 2004 | 19.77 | 19.98 | 19.77 | 19.88 | 3,131,275 | +0.22(+1.09%) |
May 04, 2004 | 19.57 | 19.84 | 19.48 | 19.67 | 2,646,569 | +0.01(+0.03%) |
May 03, 2004 | 19.40 | 19.67 | 19.31 | 19.66 | 2,549,229 | +0.29(+1.48%) |
Apr 30, 2004 | 19.39 | 19.51 | 19.32 | 19.37 | 1,761,620 | +0.01(+0.03%) |
Apr 29, 2004 | 19.48 | 19.66 | 19.29 | 19.37 | 2,279,130 | -0.01(-0.03%) |
Apr 28, 2004 | 19.52 | 19.52 | 19.32 | 19.37 | 2,544,323 | -0.18(-0.93%) |
Apr 27, 2004 | 19.70 | 19.92 | 19.50 | 19.56 | 1,949,861 | +0.00(+0.00%) |
Apr 26, 2004 | 19.66 | 19.79 | 19.51 | 19.56 | 1,784,460 | -0.10(-0.53%) |
Apr 23, 2004 | 19.62 | 19.71 | 19.43 | 19.66 | 2,315,000 | -0.04(-0.20%) |
Apr 22, 2004 | 19.28 | 19.82 | 19.22 | 19.70 | 2,988,101 | +0.33(+1.68%) |
Apr 21, 2004 | 19.14 | 19.55 | 19.11 | 19.37 | 3,296,522 | +0.18(+0.92%) |
Apr 20, 2004 | 19.09 | 19.41 | 19.06 | 19.20 | 2,915,901 | +0.10(+0.55%) |
Apr 19, 2004 | 19.17 | 19.24 | 18.95 | 19.09 | 2,515,351 | +0.01(+0.03%) |
Apr 16, 2004 | 19.05 | 19.35 | 18.88 | 19.09 | 3,426,820 | +0.41(+2.20%) |
Apr 15, 2004 | 18.85 | 19.28 | 18.42 | 18.68 | 4,158,018 | +0.13(+0.70%) |
Apr 14, 2004 | 18.68 | 18.90 | 18.44 | 18.55 | 2,713,863 | -0.29(-1.56%) |
Apr 13, 2004 | 19.33 | 19.33 | 18.76 | 18.84 | 2,934,296 | -0.38(-1.97%) |
Apr 12, 2004 | 19.30 | 19.45 | 19.12 | 19.22 | 1,796,723 | -0.05(-0.24%) |
Apr 08, 2004 | 19.44 | 19.51 | 19.22 | 19.26 | 1,627,183 | -0.10(-0.51%) |
Apr 07, 2004 | 19.48 | 19.50 | 19.28 | 19.36 | 2,015,316 | -0.14(-0.74%) |
Apr 06, 2004 | 19.31 | 19.56 | 19.31 | 19.51 | 2,605,640 | +0.06(+0.30%) |
Apr 05, 2004 | 19.39 | 19.45 | 19.17 | 19.45 | 3,293,916 | +0.05(+0.27%) |
Apr 02, 2004 | 19.99 | 20.00 | 19.24 | 19.39 | 4,358,216 | -0.48(-2.40%) |
Apr 01, 2004 | 19.88 | 19.96 | 19.76 | 19.87 | 2,300,438 | +0.11(+0.56%) |
Mar 31, 2004 | 19.72 | 19.87 | 19.58 | 19.76 | 3,151,969 | +0.12(+0.63%) |
Mar 30, 2004 | 19.67 | 19.75 | 19.58 | 19.64 | 2,661,131 | +0.03(+0.17%) |
Mar 29, 2004 | 19.61 | 19.73 | 19.56 | 19.60 | 2,556,587 | +0.12(+0.60%) |
Mar 26, 2004 | 19.77 | 19.77 | 19.49 | 19.49 | 2,743,448 | -0.35(-1.74%) |
Mar 25, 2004 | 19.59 | 19.88 | 19.51 | 19.83 | 1,588,248 | +0.31(+1.57%) |
Mar 24, 2004 | 19.69 | 19.70 | 19.43 | 19.52 | 1,926,254 | -0.14(-0.73%) |
Mar 23, 2004 | 19.80 | 19.83 | 19.64 | 19.67 | 1,673,784 | +0.00(+0.00%) |
Mar 22, 2004 | 19.86 | 19.96 | 19.59 | 19.67 | 1,645,118 | -0.33(-1.63%) |
Mar 19, 2004 | 20.36 | 20.37 | 19.94 | 19.99 | 2,411,267 | -0.36(-1.76%) |
Mar 18, 2004 | 20.54 | 20.54 | 20.22 | 20.35 | 2,020,681 | -0.19(-0.92%) |
Mar 17, 2004 | 20.41 | 20.59 | 20.40 | 20.54 | 1,442,161 | +0.21(+1.03%) |
Mar 16, 2004 | 20.13 | 20.40 | 20.07 | 20.33 | 2,025,893 | +0.40(+2.03%) |
Mar 15, 2004 | 20.67 | 20.67 | 19.84 | 19.93 | 2,562,412 | -0.50(-2.43%) |
Mar 12, 2004 | 20.23 | 20.48 | 20.19 | 20.43 | 2,101,006 | +0.33(+1.62%) |
Mar 11, 2004 | 20.45 | 20.67 | 19.96 | 20.10 | 3,431,878 | -0.48(-2.31%) |
Mar 10, 2004 | 21.08 | 21.08 | 20.48 | 20.58 | 2,646,875 | -0.44(-2.08%) |
Mar 09, 2004 | 21.20 | 21.20 | 20.82 | 21.01 | 2,756,938 | -0.19(-0.89%) |
Mar 08, 2004 | 21.38 | 21.46 | 21.19 | 21.20 | 1,757,481 | -0.29(-1.34%) |
Mar 05, 2004 | 21.16 | 21.68 | 21.16 | 21.49 | 2,196,506 | +0.17(+0.80%) |
Mar 04, 2004 | 21.23 | 21.36 | 21.12 | 21.32 | 1,451,359 | +0.03(+0.12%) |
Mar 03, 2004 | 21.00 | 21.33 | 20.97 | 21.29 | 1,869,996 | +0.25(+1.18%) |
Mar 02, 2004 | 21.14 | 21.34 | 21.04 | 21.04 | 1,723,297 | -0.19(-0.89%) |