Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.10 | 19.13 | 18.88 | 19.04 | 861,783 | -0.09(-0.47%) |
May 27, 2004 | 18.98 | 19.18 | 18.96 | 19.13 | 1,605,457 | +0.25(+1.34%) |
May 26, 2004 | 18.93 | 18.99 | 18.80 | 18.87 | 1,026,979 | -0.14(-0.76%) |
May 25, 2004 | 18.48 | 19.03 | 18.39 | 19.02 | 936,889 | +0.40(+2.17%) |
May 24, 2004 | 18.68 | 18.97 | 18.42 | 18.61 | 1,245,100 | +0.07(+0.35%) |
May 21, 2004 | 18.43 | 18.59 | 18.32 | 18.55 | 1,750,028 | +0.35(+1.90%) |
May 20, 2004 | 18.27 | 18.30 | 18.02 | 18.20 | 1,227,393 | -0.15(-0.82%) |
May 19, 2004 | 18.67 | 19.03 | 18.35 | 18.35 | 2,508,296 | +0.14(+0.77%) |
May 18, 2004 | 18.01 | 18.32 | 17.99 | 18.21 | 2,268,188 | +0.04(+0.23%) |
May 17, 2004 | 18.47 | 18.48 | 18.12 | 18.17 | 1,378,580 | -0.55(-2.95%) |
May 14, 2004 | 18.90 | 18.95 | 18.57 | 18.72 | 1,251,716 | -0.11(-0.58%) |
May 13, 2004 | 18.60 | 19.01 | 18.44 | 18.83 | 3,217,336 | +0.19(+0.99%) |
May 12, 2004 | 18.38 | 18.68 | 18.09 | 18.65 | 3,529,827 | +0.33(+1.81%) |
May 11, 2004 | 18.17 | 18.33 | 18.17 | 18.31 | 1,487,349 | +0.30(+1.65%) |
May 10, 2004 | 18.47 | 18.51 | 17.72 | 18.02 | 3,614,857 | -0.55(-2.95%) |
May 07, 2004 | 18.84 | 19.04 | 18.56 | 18.56 | 2,064,854 | -0.42(-2.20%) |
May 06, 2004 | 18.79 | 19.06 | 18.70 | 18.98 | 2,454,982 | +0.04(+0.22%) |
May 05, 2004 | 18.88 | 19.07 | 18.81 | 18.94 | 2,150,663 | +0.13(+0.71%) |
May 04, 2004 | 19.10 | 19.20 | 18.77 | 18.81 | 1,900,047 | -0.26(-1.35%) |
May 03, 2004 | 18.94 | 19.12 | 18.93 | 19.06 | 1,426,641 | +0.12(+0.63%) |
Apr 30, 2004 | 19.13 | 19.29 | 18.94 | 18.94 | 1,651,572 | +0.02(+0.13%) |
Apr 29, 2004 | 19.31 | 19.33 | 18.83 | 18.92 | 2,111,942 | -0.33(-1.71%) |
Apr 28, 2004 | 19.77 | 19.77 | 19.25 | 19.25 | 2,249,508 | -0.52(-2.65%) |
Apr 27, 2004 | 19.79 | 20.02 | 19.75 | 19.77 | 1,353,869 | +0.13(+0.66%) |
Apr 26, 2004 | 19.82 | 19.96 | 19.63 | 19.64 | 1,802,369 | -0.17(-0.86%) |
Apr 23, 2004 | 19.80 | 20.16 | 19.64 | 19.81 | 2,707,738 | -0.52(-2.56%) |
Apr 22, 2004 | 19.80 | 20.47 | 19.72 | 20.33 | 2,146,188 | +0.54(+2.72%) |
Apr 21, 2004 | 19.80 | 19.88 | 19.61 | 19.80 | 2,075,945 | -0.03(-0.14%) |
Apr 20, 2004 | 19.96 | 20.25 | 19.82 | 19.82 | 2,418,207 | -0.02(-0.12%) |
Apr 19, 2004 | 20.04 | 20.04 | 19.74 | 19.85 | 3,628,478 | -0.27(-1.35%) |
Apr 16, 2004 | 20.18 | 20.29 | 20.09 | 20.12 | 1,615,964 | +0.07(+0.36%) |
Apr 15, 2004 | 20.35 | 20.52 | 19.98 | 20.05 | 2,785,179 | -0.12(-0.58%) |
Apr 14, 2004 | 19.82 | 20.34 | 19.72 | 20.16 | 4,145,470 | +0.75(+3.85%) |
Apr 13, 2004 | 19.77 | 19.81 | 19.36 | 19.42 | 1,657,215 | -0.33(-1.68%) |
Apr 12, 2004 | 19.78 | 19.91 | 19.71 | 19.75 | 1,649,432 | +0.00(+0.00%) |
Apr 08, 2004 | 19.99 | 20.08 | 19.68 | 19.75 | 1,591,058 | -0.14(-0.72%) |
Apr 07, 2004 | 20.32 | 20.32 | 19.89 | 19.89 | 2,107,272 | -0.48(-2.34%) |
Apr 06, 2004 | 20.18 | 20.54 | 20.13 | 20.37 | 2,150,274 | +0.13(+0.66%) |
Apr 05, 2004 | 19.94 | 20.26 | 19.82 | 20.24 | 1,040,988 | +0.27(+1.37%) |
Apr 02, 2004 | 19.69 | 20.09 | 19.69 | 19.96 | 1,363,792 | +0.36(+1.85%) |
Apr 01, 2004 | 19.43 | 19.76 | 19.37 | 19.60 | 1,297,636 | +0.24(+1.24%) |
Mar 31, 2004 | 19.38 | 19.44 | 19.16 | 19.36 | 986,896 | -0.02(-0.09%) |
Mar 30, 2004 | 19.24 | 19.40 | 19.12 | 19.38 | 1,082,433 | +0.14(+0.71%) |
Mar 29, 2004 | 19.05 | 19.33 | 19.05 | 19.24 | 1,957,837 | +0.27(+1.45%) |
Mar 26, 2004 | 19.18 | 19.18 | 18.91 | 18.96 | 2,184,519 | -0.22(-1.13%) |
Mar 25, 2004 | 18.98 | 19.25 | 18.80 | 19.18 | 934,165 | +0.34(+1.78%) |
Mar 24, 2004 | 18.84 | 18.99 | 18.77 | 18.84 | 1,316,704 | -0.07(-0.36%) |
Mar 23, 2004 | 19.19 | 19.19 | 18.80 | 18.91 | 960,822 | -0.05(-0.25%) |
Mar 22, 2004 | 19.15 | 19.27 | 18.75 | 18.96 | 1,772,794 | -0.48(-2.48%) |
Mar 19, 2004 | 19.43 | 19.56 | 19.36 | 19.44 | 1,779,409 | -0.08(-0.42%) |
Mar 18, 2004 | 19.53 | 19.58 | 19.33 | 19.53 | 1,238,095 | -0.05(-0.28%) |
Mar 17, 2004 | 19.26 | 19.71 | 19.20 | 19.58 | 1,509,530 | +0.32(+1.64%) |
Mar 16, 2004 | 19.35 | 19.39 | 19.05 | 19.27 | 1,283,821 | +0.16(+0.86%) |
Mar 15, 2004 | 19.15 | 19.37 | 18.94 | 19.10 | 1,378,580 | -0.12(-0.61%) |
Mar 12, 2004 | 18.67 | 19.38 | 18.66 | 19.22 | 1,280,902 | +0.51(+2.75%) |
Mar 11, 2004 | 18.85 | 19.12 | 18.68 | 18.70 | 2,169,926 | -0.30(-1.57%) |
Mar 10, 2004 | 19.75 | 19.75 | 18.98 | 19.00 | 1,999,476 | -0.60(-3.04%) |
Mar 09, 2004 | 19.96 | 20.13 | 19.59 | 19.60 | 1,201,904 | -0.35(-1.77%) |
Mar 08, 2004 | 20.24 | 20.31 | 19.93 | 19.95 | 1,664,609 | -0.11(-0.55%) |
Mar 05, 2004 | 19.68 | 20.13 | 19.68 | 20.06 | 2,018,545 | +0.17(+0.86%) |
Mar 04, 2004 | 19.80 | 20.06 | 19.77 | 19.89 | 1,726,290 | +0.26(+1.34%) |
Mar 03, 2004 | 19.55 | 19.71 | 19.43 | 19.63 | 1,948,691 | +0.07(+0.37%) |
Mar 02, 2004 | 19.47 | 19.58 | 19.37 | 19.55 | 1,394,341 | +0.09(+0.44%) |