Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.10 | 20.13 | 19.92 | 20.07 | 1,292,853 | +0.01(+0.07%) |
May 27, 2004 | 20.26 | 20.34 | 19.98 | 20.06 | 844,672 | -0.10(-0.47%) |
May 26, 2004 | 20.19 | 20.26 | 19.96 | 20.15 | 846,660 | -0.03(-0.16%) |
May 25, 2004 | 19.65 | 20.19 | 19.56 | 20.18 | 1,064,014 | +0.49(+2.48%) |
May 24, 2004 | 19.69 | 19.76 | 19.61 | 19.69 | 701,096 | +0.09(+0.46%) |
May 21, 2004 | 19.49 | 19.68 | 19.44 | 19.60 | 967,265 | +0.20(+1.03%) |
May 20, 2004 | 19.29 | 19.53 | 19.22 | 19.40 | 1,180,863 | +0.07(+0.38%) |
May 19, 2004 | 19.44 | 19.70 | 19.32 | 19.33 | 1,058,271 | -0.14(-0.70%) |
May 18, 2004 | 19.41 | 19.56 | 19.38 | 19.47 | 564,146 | +0.07(+0.37%) |
May 17, 2004 | 19.15 | 19.54 | 19.14 | 19.39 | 911,601 | -0.05(-0.26%) |
May 14, 2004 | 19.59 | 19.62 | 19.29 | 19.44 | 1,097,809 | -0.15(-0.76%) |
May 13, 2004 | 19.60 | 19.68 | 19.49 | 19.59 | 1,147,730 | -0.08(-0.39%) |
May 12, 2004 | 19.53 | 19.68 | 19.35 | 19.67 | 1,529,423 | -0.04(-0.21%) |
May 11, 2004 | 19.63 | 19.87 | 19.56 | 19.71 | 907,625 | +0.08(+0.42%) |
May 10, 2004 | 19.69 | 19.89 | 19.52 | 19.63 | 1,122,990 | -0.15(-0.78%) |
May 07, 2004 | 19.94 | 20.17 | 19.77 | 19.78 | 1,038,391 | -0.27(-1.35%) |
May 06, 2004 | 20.15 | 20.21 | 19.83 | 20.06 | 1,157,449 | -0.13(-0.65%) |
May 05, 2004 | 20.12 | 20.44 | 20.08 | 20.19 | 1,253,535 | -0.00(-0.02%) |
May 04, 2004 | 20.21 | 20.35 | 20.06 | 20.19 | 1,680,289 | +0.10(+0.47%) |
May 03, 2004 | 19.92 | 20.15 | 19.87 | 20.10 | 1,439,522 | +0.29(+1.46%) |
Apr 30, 2004 | 20.09 | 20.28 | 19.81 | 19.81 | 2,404,799 | -0.28(-1.37%) |
Apr 29, 2004 | 20.06 | 20.33 | 20.01 | 20.08 | 2,181,924 | +0.02(+0.11%) |
Apr 28, 2004 | 20.06 | 20.13 | 19.96 | 20.06 | 1,641,855 | -0.11(-0.54%) |
Apr 27, 2004 | 20.15 | 20.42 | 20.07 | 20.17 | 1,961,920 | +0.37(+1.88%) |
Apr 26, 2004 | 20.08 | 20.14 | 19.78 | 19.80 | 1,396,891 | -0.32(-1.58%) |
Apr 23, 2004 | 20.05 | 20.12 | 19.84 | 20.11 | 864,331 | +0.10(+0.52%) |
Apr 22, 2004 | 19.67 | 20.10 | 19.62 | 20.01 | 1,628,822 | +0.30(+1.54%) |
Apr 21, 2004 | 19.49 | 19.76 | 19.29 | 19.71 | 1,701,052 | +0.21(+1.09%) |
Apr 20, 2004 | 19.44 | 19.57 | 19.42 | 19.49 | 1,178,433 | +0.06(+0.33%) |
Apr 19, 2004 | 19.26 | 19.48 | 19.10 | 19.43 | 547,137 | +0.10(+0.52%) |
Apr 16, 2004 | 19.39 | 19.39 | 19.20 | 19.33 | 596,616 | +0.01(+0.05%) |
Apr 15, 2004 | 19.25 | 19.35 | 19.11 | 19.32 | 868,087 | +0.06(+0.31%) |
Apr 14, 2004 | 19.44 | 19.48 | 19.16 | 19.26 | 743,727 | -0.14(-0.75%) |
Apr 13, 2004 | 19.53 | 19.62 | 19.36 | 19.41 | 792,322 | -0.06(-0.30%) |
Apr 12, 2004 | 19.47 | 19.54 | 19.39 | 19.47 | 787,242 | +0.09(+0.47%) |
Apr 08, 2004 | 19.58 | 19.69 | 19.36 | 19.38 | 967,265 | -0.09(-0.46%) |
Apr 07, 2004 | 19.65 | 19.69 | 19.39 | 19.47 | 1,068,210 | -0.25(-1.26%) |
Apr 06, 2004 | 19.67 | 19.76 | 19.61 | 19.72 | 829,210 | -0.06(-0.32%) |
Apr 05, 2004 | 19.55 | 19.80 | 19.53 | 19.78 | 1,097,809 | +0.23(+1.18%) |
Apr 02, 2004 | 19.67 | 19.68 | 19.29 | 19.55 | 1,445,707 | +0.08(+0.39%) |
Apr 01, 2004 | 19.38 | 19.55 | 19.28 | 19.47 | 1,240,944 | +0.18(+0.94%) |
Mar 31, 2004 | 19.14 | 19.40 | 18.97 | 19.29 | 1,087,869 | +0.16(+0.83%) |
Mar 30, 2004 | 18.88 | 19.18 | 18.79 | 19.13 | 776,197 | +0.16(+0.86%) |
Mar 29, 2004 | 18.72 | 19.01 | 18.70 | 18.97 | 1,027,346 | +0.31(+1.67%) |
Mar 26, 2004 | 18.87 | 18.98 | 18.66 | 18.66 | 1,104,657 | -0.33(-1.72%) |
Mar 25, 2004 | 18.76 | 18.98 | 18.67 | 18.98 | 997,526 | +0.29(+1.53%) |
Mar 24, 2004 | 18.67 | 18.76 | 18.57 | 18.70 | 1,260,382 | +0.11(+0.61%) |
Mar 23, 2004 | 18.61 | 18.74 | 18.49 | 18.58 | 1,623,742 | +0.08(+0.44%) |
Mar 22, 2004 | 18.74 | 18.81 | 18.35 | 18.50 | 1,326,207 | -0.35(-1.87%) |
Mar 19, 2004 | 18.83 | 18.94 | 18.70 | 18.86 | 1,145,963 | -0.04(-0.22%) |
Mar 18, 2004 | 18.95 | 19.01 | 18.79 | 18.90 | 1,367,071 | -0.05(-0.24%) |
Mar 17, 2004 | 18.98 | 19.01 | 18.92 | 18.94 | 1,049,435 | +0.03(+0.17%) |
Mar 16, 2004 | 18.81 | 18.97 | 18.76 | 18.91 | 1,487,675 | +0.17(+0.92%) |
Mar 15, 2004 | 18.95 | 18.98 | 18.66 | 18.74 | 1,643,401 | -0.23(-1.22%) |
Mar 12, 2004 | 18.77 | 18.97 | 18.69 | 18.97 | 1,284,680 | +0.22(+1.18%) |
Mar 11, 2004 | 19.01 | 19.17 | 18.70 | 18.75 | 1,628,822 | -0.26(-1.36%) |
Mar 10, 2004 | 19.49 | 19.49 | 18.99 | 19.01 | 2,162,928 | -0.42(-2.14%) |
Mar 09, 2004 | 19.51 | 19.66 | 19.32 | 19.42 | 1,690,450 | +0.00(+0.00%) |
Mar 08, 2004 | 19.70 | 19.78 | 19.42 | 19.42 | 1,100,681 | -0.17(-0.86%) |
Mar 05, 2004 | 19.56 | 19.82 | 19.39 | 19.59 | 1,081,464 | +0.03(+0.14%) |
Mar 04, 2004 | 19.18 | 19.66 | 19.11 | 19.56 | 2,361,064 | +0.38(+1.98%) |
Mar 03, 2004 | 19.05 | 19.32 | 19.04 | 19.18 | 1,536,712 | +0.14(+0.71%) |
Mar 02, 2004 | 18.98 | 19.10 | 18.86 | 19.05 | 1,449,683 | +0.06(+0.33%) |