Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.05 | 20.07 | 19.87 | 20.02 | 1,296,288 | +0.01(+0.07%) |
May 27, 2004 | 20.21 | 20.29 | 19.93 | 20.00 | 846,917 | -0.09(-0.47%) |
May 26, 2004 | 20.14 | 20.21 | 19.91 | 20.10 | 848,910 | -0.03(-0.16%) |
May 25, 2004 | 19.60 | 20.14 | 19.51 | 20.13 | 1,066,841 | +0.49(+2.48%) |
May 24, 2004 | 19.64 | 19.71 | 19.56 | 19.64 | 702,959 | +0.09(+0.46%) |
May 21, 2004 | 19.44 | 19.62 | 19.39 | 19.55 | 969,835 | +0.20(+1.03%) |
May 20, 2004 | 19.23 | 19.47 | 19.17 | 19.35 | 1,184,001 | +0.07(+0.37%) |
May 19, 2004 | 19.39 | 19.65 | 19.27 | 19.28 | 1,061,083 | -0.14(-0.70%) |
May 18, 2004 | 19.36 | 19.51 | 19.32 | 19.42 | 565,645 | +0.07(+0.37%) |
May 17, 2004 | 19.10 | 19.49 | 19.09 | 19.34 | 914,024 | -0.05(-0.26%) |
May 14, 2004 | 19.54 | 19.57 | 19.23 | 19.39 | 1,100,727 | -0.15(-0.76%) |
May 13, 2004 | 19.55 | 19.63 | 19.43 | 19.54 | 1,150,780 | -0.08(-0.39%) |
May 12, 2004 | 19.48 | 19.62 | 19.30 | 19.62 | 1,533,487 | -0.04(-0.21%) |
May 11, 2004 | 19.58 | 19.82 | 19.51 | 19.66 | 910,037 | +0.08(+0.42%) |
May 10, 2004 | 19.64 | 19.84 | 19.46 | 19.58 | 1,125,975 | -0.15(-0.78%) |
May 07, 2004 | 19.89 | 20.12 | 19.71 | 19.73 | 1,041,150 | -0.27(-1.35%) |
May 06, 2004 | 20.09 | 20.16 | 19.78 | 20.00 | 1,160,525 | -0.13(-0.65%) |
May 05, 2004 | 20.07 | 20.39 | 20.02 | 20.13 | 1,256,866 | -0.00(-0.02%) |
May 04, 2004 | 20.16 | 20.30 | 20.00 | 20.14 | 1,684,754 | +0.09(+0.47%) |
May 03, 2004 | 19.87 | 20.09 | 19.82 | 20.04 | 1,443,347 | +0.29(+1.46%) |
Apr 30, 2004 | 20.03 | 20.22 | 19.75 | 19.75 | 2,411,190 | -0.28(-1.37%) |
Apr 29, 2004 | 20.01 | 20.27 | 19.95 | 20.03 | 2,187,722 | +0.02(+0.11%) |
Apr 28, 2004 | 20.00 | 20.08 | 19.91 | 20.01 | 1,646,218 | -0.11(-0.54%) |
Apr 27, 2004 | 20.09 | 20.37 | 20.02 | 20.12 | 1,967,134 | +0.37(+1.87%) |
Apr 26, 2004 | 20.02 | 20.08 | 19.73 | 19.75 | 1,400,603 | -0.32(-1.58%) |
Apr 23, 2004 | 20.00 | 20.07 | 19.79 | 20.06 | 866,628 | +0.10(+0.52%) |
Apr 22, 2004 | 19.62 | 20.05 | 19.56 | 19.96 | 1,633,151 | +0.30(+1.54%) |
Apr 21, 2004 | 19.44 | 19.71 | 19.23 | 19.65 | 1,705,573 | +0.21(+1.09%) |
Apr 20, 2004 | 19.38 | 19.52 | 19.37 | 19.44 | 1,181,565 | +0.06(+0.33%) |
Apr 19, 2004 | 19.21 | 19.42 | 19.05 | 19.38 | 548,591 | +0.10(+0.52%) |
Apr 16, 2004 | 19.34 | 19.34 | 19.14 | 19.28 | 598,201 | +0.01(+0.05%) |
Apr 15, 2004 | 19.20 | 19.30 | 19.06 | 19.27 | 870,393 | +0.06(+0.31%) |
Apr 14, 2004 | 19.39 | 19.42 | 19.11 | 19.21 | 745,703 | -0.14(-0.75%) |
Apr 13, 2004 | 19.48 | 19.57 | 19.31 | 19.36 | 794,428 | -0.06(-0.30%) |
Apr 12, 2004 | 19.42 | 19.49 | 19.34 | 19.42 | 789,334 | +0.09(+0.47%) |
Apr 08, 2004 | 19.53 | 19.64 | 19.31 | 19.32 | 969,835 | -0.09(-0.47%) |
Apr 07, 2004 | 19.60 | 19.64 | 19.34 | 19.42 | 1,071,049 | -0.25(-1.26%) |
Apr 06, 2004 | 19.62 | 19.71 | 19.56 | 19.66 | 831,414 | -0.06(-0.32%) |
Apr 05, 2004 | 19.50 | 19.75 | 19.47 | 19.73 | 1,100,727 | +0.23(+1.18%) |
Apr 02, 2004 | 19.62 | 19.62 | 19.23 | 19.50 | 1,449,548 | +0.08(+0.39%) |
Apr 01, 2004 | 19.32 | 19.50 | 19.23 | 19.42 | 1,244,242 | +0.18(+0.94%) |
Mar 31, 2004 | 19.09 | 19.35 | 18.92 | 19.24 | 1,090,760 | +0.16(+0.83%) |
Mar 30, 2004 | 18.83 | 19.13 | 18.74 | 19.08 | 778,260 | +0.16(+0.86%) |
Mar 29, 2004 | 18.67 | 18.96 | 18.65 | 18.92 | 1,030,076 | +0.31(+1.67%) |
Mar 26, 2004 | 18.82 | 18.93 | 18.61 | 18.61 | 1,107,592 | -0.33(-1.72%) |
Mar 25, 2004 | 18.71 | 18.93 | 18.63 | 18.93 | 1,000,177 | +0.28(+1.53%) |
Mar 24, 2004 | 18.63 | 18.71 | 18.52 | 18.65 | 1,263,732 | +0.11(+0.61%) |
Mar 23, 2004 | 18.56 | 18.69 | 18.44 | 18.53 | 1,628,057 | +0.08(+0.44%) |
Mar 22, 2004 | 18.69 | 18.76 | 18.30 | 18.45 | 1,329,731 | -0.35(-1.87%) |
Mar 19, 2004 | 18.78 | 18.89 | 18.65 | 18.81 | 1,149,008 | -0.04(-0.22%) |
Mar 18, 2004 | 18.90 | 18.96 | 18.74 | 18.85 | 1,370,704 | -0.05(-0.24%) |
Mar 17, 2004 | 18.93 | 18.96 | 18.87 | 18.89 | 1,052,224 | +0.03(+0.17%) |
Mar 16, 2004 | 18.76 | 18.92 | 18.71 | 18.86 | 1,491,629 | +0.17(+0.92%) |
Mar 15, 2004 | 18.90 | 18.93 | 18.61 | 18.69 | 1,647,768 | -0.23(-1.22%) |
Mar 12, 2004 | 18.72 | 18.92 | 18.64 | 18.92 | 1,288,094 | +0.22(+1.18%) |
Mar 11, 2004 | 18.96 | 19.12 | 18.65 | 18.70 | 1,633,151 | -0.26(-1.36%) |
Mar 10, 2004 | 19.44 | 19.44 | 18.94 | 18.95 | 2,168,675 | -0.42(-2.14%) |
Mar 09, 2004 | 19.46 | 19.61 | 19.27 | 19.37 | 1,694,942 | +0.00(+0.00%) |
Mar 08, 2004 | 19.65 | 19.73 | 19.37 | 19.37 | 1,103,606 | -0.17(-0.86%) |
Mar 05, 2004 | 19.51 | 19.77 | 19.33 | 19.54 | 1,084,337 | +0.03(+0.14%) |
Mar 04, 2004 | 19.13 | 19.61 | 19.06 | 19.51 | 2,367,338 | +0.38(+1.98%) |
Mar 03, 2004 | 19.00 | 19.27 | 18.99 | 19.13 | 1,540,796 | +0.14(+0.71%) |
Mar 02, 2004 | 18.93 | 19.05 | 18.81 | 19.00 | 1,453,535 | +0.06(+0.33%) |