Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.45 | 20.64 | 20.31 | 20.56 | 757,241 | +0.24(+1.17%) |
May 27, 2004 | 20.23 | 20.44 | 20.21 | 20.32 | 844,591 | +0.03(+0.16%) |
May 26, 2004 | 20.37 | 20.38 | 20.09 | 20.29 | 659,188 | +0.09(+0.46%) |
May 25, 2004 | 20.06 | 20.24 | 19.94 | 20.19 | 624,505 | +0.16(+0.82%) |
May 24, 2004 | 20.08 | 20.30 | 19.91 | 20.03 | 523,239 | -0.01(-0.05%) |
May 21, 2004 | 19.97 | 20.23 | 19.95 | 20.04 | 481,063 | +0.05(+0.23%) |
May 20, 2004 | 19.96 | 20.06 | 19.66 | 19.99 | 641,846 | +0.04(+0.19%) |
May 19, 2004 | 20.27 | 20.30 | 19.92 | 19.95 | 579,545 | -0.17(-0.84%) |
May 18, 2004 | 20.22 | 20.26 | 20.08 | 20.12 | 444,025 | -0.06(-0.28%) |
May 17, 2004 | 20.39 | 20.39 | 20.01 | 20.18 | 713,781 | -0.31(-1.53%) |
May 14, 2004 | 20.51 | 20.65 | 20.26 | 20.49 | 446,166 | -0.04(-0.18%) |
May 13, 2004 | 20.37 | 20.71 | 20.34 | 20.53 | 788,285 | +0.14(+0.69%) |
May 12, 2004 | 20.24 | 20.46 | 20.16 | 20.39 | 1,152,883 | +0.16(+0.81%) |
May 11, 2004 | 20.01 | 20.34 | 20.01 | 20.23 | 1,446,402 | +0.33(+1.64%) |
May 10, 2004 | 20.30 | 20.30 | 19.74 | 19.90 | 1,029,566 | -0.41(-2.00%) |
May 07, 2004 | 20.38 | 20.64 | 20.28 | 20.30 | 1,111,563 | -0.07(-0.37%) |
May 06, 2004 | 20.69 | 20.69 | 20.25 | 20.38 | 1,105,354 | -0.36(-1.73%) |
May 05, 2004 | 20.60 | 20.86 | 20.58 | 20.74 | 871,566 | +0.11(+0.52%) |
May 04, 2004 | 20.69 | 20.75 | 20.53 | 20.63 | 620,009 | -0.06(-0.27%) |
May 03, 2004 | 20.50 | 20.75 | 20.44 | 20.69 | 1,120,341 | +0.18(+0.89%) |
Apr 30, 2004 | 20.51 | 20.62 | 20.30 | 20.51 | 895,116 | +0.08(+0.39%) |
Apr 29, 2004 | 20.63 | 20.77 | 20.38 | 20.43 | 1,117,344 | -0.18(-0.86%) |
Apr 28, 2004 | 21.02 | 21.04 | 20.43 | 20.60 | 1,424,779 | -0.38(-1.83%) |
Apr 27, 2004 | 20.97 | 21.29 | 20.90 | 20.99 | 872,637 | +0.07(+0.33%) |
Apr 26, 2004 | 21.58 | 21.65 | 20.88 | 20.92 | 1,735,640 | -0.31(-1.47%) |
Apr 23, 2004 | 21.77 | 21.90 | 20.98 | 21.23 | 1,625,597 | -0.03(-0.15%) |
Apr 22, 2004 | 20.70 | 21.26 | 20.70 | 21.26 | 1,564,367 | +0.58(+2.82%) |
Apr 21, 2004 | 19.92 | 20.74 | 19.92 | 20.68 | 2,248,604 | +0.81(+4.09%) |
Apr 20, 2004 | 20.13 | 20.34 | 19.80 | 19.87 | 1,464,814 | -0.30(-1.48%) |
Apr 19, 2004 | 20.41 | 20.41 | 20.07 | 20.16 | 1,274,273 | -0.29(-1.42%) |
Apr 16, 2004 | 20.23 | 20.45 | 20.06 | 20.45 | 1,001,092 | +0.29(+1.44%) |
Apr 15, 2004 | 20.17 | 20.20 | 19.94 | 20.16 | 1,823,846 | +0.06(+0.28%) |
Apr 14, 2004 | 20.20 | 20.41 | 19.69 | 20.11 | 3,338,972 | -0.61(-2.93%) |
Apr 13, 2004 | 21.16 | 21.17 | 20.69 | 20.72 | 1,430,774 | -0.40(-1.88%) |
Apr 12, 2004 | 21.18 | 21.28 | 21.06 | 21.11 | 1,484,082 | -0.19(-0.88%) |
Apr 08, 2004 | 21.52 | 21.63 | 21.11 | 21.30 | 1,854,675 | -0.21(-0.98%) |
Apr 07, 2004 | 21.51 | 21.60 | 21.49 | 21.51 | 1,014,366 | -0.01(-0.07%) |
Apr 06, 2004 | 21.75 | 21.86 | 21.50 | 21.52 | 679,312 | -0.22(-1.01%) |
Apr 05, 2004 | 21.63 | 21.86 | 21.63 | 21.74 | 1,114,560 | +0.23(+1.09%) |
Apr 02, 2004 | 21.91 | 22.01 | 21.49 | 21.51 | 1,209,189 | +0.02(+0.11%) |
Apr 01, 2004 | 21.49 | 21.69 | 21.44 | 21.49 | 1,354,985 | -0.03(-0.15%) |
Mar 31, 2004 | 21.44 | 21.52 | 21.22 | 21.52 | 782,932 | +0.08(+0.37%) |
Mar 30, 2004 | 21.09 | 21.44 | 21.07 | 21.44 | 1,147,102 | +0.33(+1.57%) |
Mar 29, 2004 | 20.95 | 21.17 | 20.95 | 21.11 | 1,105,569 | +0.18(+0.87%) |
Mar 26, 2004 | 20.79 | 20.99 | 20.64 | 20.93 | 1,229,956 | +0.19(+0.90%) |
Mar 25, 2004 | 20.67 | 20.89 | 20.63 | 20.74 | 1,714,231 | +0.20(+0.98%) |
Mar 24, 2004 | 20.88 | 20.91 | 20.53 | 20.54 | 785,930 | -0.39(-1.85%) |
Mar 23, 2004 | 21.02 | 21.09 | 20.79 | 20.93 | 872,637 | -0.09(-0.44%) |
Mar 22, 2004 | 21.42 | 21.44 | 20.93 | 21.02 | 904,965 | -0.47(-2.20%) |
Mar 19, 2004 | 21.35 | 21.70 | 21.16 | 21.49 | 1,307,671 | +0.17(+0.81%) |
Mar 18, 2004 | 21.23 | 21.36 | 20.98 | 21.32 | 1,071,100 | +0.07(+0.31%) |
Mar 17, 2004 | 21.00 | 21.30 | 21.00 | 21.25 | 1,216,040 | +0.35(+1.65%) |
Mar 16, 2004 | 21.11 | 21.25 | 20.88 | 20.91 | 1,174,292 | -0.21(-0.97%) |
Mar 15, 2004 | 21.16 | 21.28 | 21.09 | 21.11 | 713,139 | +0.00(+0.00%) |
Mar 12, 2004 | 20.97 | 21.45 | 20.93 | 21.11 | 1,195,915 | +0.20(+0.94%) |
Mar 11, 2004 | 20.95 | 21.18 | 20.89 | 20.92 | 729,410 | -0.09(-0.44%) |
Mar 10, 2004 | 21.22 | 21.22 | 20.69 | 21.01 | 2,124,216 | -0.21(-0.97%) |
Mar 09, 2004 | 21.57 | 21.57 | 21.10 | 21.22 | 1,848,252 | -0.33(-1.52%) |
Mar 08, 2004 | 22.07 | 22.13 | 21.54 | 21.54 | 1,612,966 | -0.51(-2.31%) |
Mar 05, 2004 | 22.30 | 22.40 | 21.95 | 22.05 | 1,568,649 | -0.25(-1.13%) |
Mar 04, 2004 | 21.53 | 22.47 | 21.53 | 22.30 | 3,385,858 | +0.82(+3.80%) |
Mar 03, 2004 | 21.19 | 21.60 | 21.12 | 21.49 | 2,604,638 | +0.26(+1.21%) |
Mar 02, 2004 | 20.88 | 21.35 | 20.74 | 21.23 | 5,063,908 | +0.27(+1.27%) |