Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.24 | 21.48 | 20.63 | 21.42 | 1,264,829 | +0.24(+1.13%) |
May 27, 2004 | 21.15 | 21.42 | 20.81 | 21.18 | 1,378,141 | +0.11(+0.50%) |
May 26, 2004 | 20.25 | 21.93 | 20.17 | 21.07 | 4,564,076 | +1.13(+5.68%) |
May 25, 2004 | 19.59 | 20.02 | 19.52 | 19.94 | 1,286,691 | +0.38(+1.92%) |
May 24, 2004 | 19.65 | 19.86 | 19.39 | 19.56 | 712,399 | +0.15(+0.77%) |
May 21, 2004 | 19.26 | 19.50 | 19.21 | 19.41 | 551,896 | +0.21(+1.09%) |
May 20, 2004 | 19.35 | 19.95 | 19.02 | 19.20 | 624,815 | -0.19(-0.97%) |
May 19, 2004 | 19.13 | 20.10 | 19.09 | 19.39 | 2,341,826 | +0.49(+2.58%) |
May 18, 2004 | 19.08 | 19.35 | 18.75 | 18.90 | 1,021,141 | +0.08(+0.44%) |
May 17, 2004 | 18.66 | 19.41 | 18.52 | 18.82 | 1,628,894 | +0.00(+0.00%) |
May 14, 2004 | 19.40 | 19.50 | 18.79 | 18.82 | 557,361 | -0.61(-3.13%) |
May 13, 2004 | 19.74 | 19.78 | 19.15 | 19.43 | 1,270,961 | -0.22(-1.11%) |
May 12, 2004 | 20.22 | 20.26 | 18.83 | 19.65 | 1,443,862 | +0.15(+0.77%) |
May 11, 2004 | 19.20 | 19.62 | 18.95 | 19.50 | 1,284,692 | +0.78(+4.17%) |
May 10, 2004 | 18.85 | 19.24 | 18.70 | 18.72 | 1,099,526 | -0.29(-1.50%) |
May 07, 2004 | 19.38 | 19.82 | 18.87 | 19.00 | 1,137,253 | -0.45(-2.31%) |
May 06, 2004 | 19.65 | 19.84 | 19.01 | 19.45 | 1,573,571 | +0.25(+1.29%) |
May 05, 2004 | 19.50 | 19.66 | 18.83 | 19.20 | 1,200,174 | -0.21(-1.08%) |
May 04, 2004 | 18.75 | 19.65 | 18.74 | 19.41 | 2,019,753 | +0.79(+4.23%) |
May 03, 2004 | 18.50 | 18.97 | 18.28 | 18.63 | 1,804,194 | +0.23(+1.26%) |
Apr 30, 2004 | 18.80 | 19.23 | 18.28 | 18.39 | 2,527,791 | -0.19(-1.01%) |
Apr 29, 2004 | 18.88 | 18.93 | 18.44 | 18.58 | 2,040,949 | -0.35(-1.82%) |
Apr 28, 2004 | 19.04 | 19.34 | 18.80 | 18.93 | 2,321,830 | -0.25(-1.29%) |
Apr 27, 2004 | 19.84 | 20.09 | 19.05 | 19.17 | 1,499,051 | -0.65(-3.26%) |
Apr 26, 2004 | 20.15 | 20.20 | 19.65 | 19.82 | 2,317,431 | -0.30(-1.49%) |
Apr 23, 2004 | 20.67 | 20.82 | 20.03 | 20.12 | 2,022,153 | -0.71(-3.42%) |
Apr 22, 2004 | 21.22 | 21.33 | 20.56 | 20.83 | 1,475,989 | -0.25(-1.17%) |
Apr 21, 2004 | 20.85 | 21.38 | 20.64 | 21.08 | 923,693 | +0.33(+1.59%) |
Apr 20, 2004 | 21.20 | 21.60 | 20.67 | 20.75 | 1,983,760 | -0.47(-2.19%) |
Apr 19, 2004 | 21.11 | 21.40 | 21.04 | 21.21 | 1,245,499 | +0.11(+0.53%) |
Apr 16, 2004 | 21.63 | 21.93 | 20.91 | 21.10 | 2,612,042 | -1.03(-4.64%) |
Apr 15, 2004 | 22.92 | 23.10 | 21.63 | 22.13 | 2,688,561 | -0.74(-3.22%) |
Apr 14, 2004 | 21.10 | 22.88 | 21.05 | 22.86 | 7,786,937 | +1.88(+8.97%) |
Apr 13, 2004 | 21.98 | 22.38 | 20.44 | 20.98 | 3,823,948 | -0.73(-3.35%) |
Apr 12, 2004 | 22.32 | 22.50 | 21.60 | 21.71 | 3,029,430 | -0.42(-1.90%) |
Apr 08, 2004 | 22.43 | 23.16 | 22.08 | 22.13 | 827,977 | -0.38(-1.67%) |
Apr 07, 2004 | 22.49 | 22.77 | 22.31 | 22.50 | 1,861,650 | +0.01(+0.03%) |
Apr 06, 2004 | 22.88 | 22.92 | 21.82 | 22.50 | 3,323,109 | -0.83(-3.57%) |
Apr 05, 2004 | 23.76 | 23.81 | 23.20 | 23.33 | 1,221,770 | -0.20(-0.83%) |
Apr 02, 2004 | 23.85 | 23.93 | 23.52 | 23.52 | 1,965,897 | +0.26(+1.13%) |
Apr 01, 2004 | 22.65 | 23.64 | 22.56 | 23.26 | 1,593,300 | +0.74(+3.26%) |
Mar 31, 2004 | 23.56 | 23.64 | 22.53 | 22.53 | 2,353,424 | -1.12(-4.73%) |
Mar 30, 2004 | 22.73 | 23.67 | 22.50 | 23.64 | 1,296,023 | +1.01(+4.47%) |
Mar 29, 2004 | 22.71 | 23.02 | 22.56 | 22.63 | 980,215 | +0.18(+0.80%) |
Mar 26, 2004 | 22.58 | 22.74 | 22.36 | 22.45 | 1,172,046 | -0.07(-0.30%) |
Mar 25, 2004 | 21.81 | 23.03 | 21.75 | 22.52 | 1,906,575 | +1.03(+4.78%) |
Mar 24, 2004 | 22.08 | 22.23 | 21.05 | 21.49 | 2,501,130 | -0.44(-2.02%) |
Mar 23, 2004 | 23.04 | 23.07 | 21.81 | 21.93 | 1,591,434 | -0.47(-2.11%) |
Mar 22, 2004 | 23.37 | 23.43 | 22.05 | 22.41 | 1,884,979 | -1.17(-4.96%) |
Mar 19, 2004 | 23.64 | 24.08 | 23.25 | 23.58 | 881,701 | -0.07(-0.29%) |
Mar 18, 2004 | 24.45 | 24.49 | 23.44 | 23.64 | 1,945,101 | -0.88(-3.58%) |
Mar 17, 2004 | 24.15 | 24.68 | 24.14 | 24.52 | 1,675,285 | +0.47(+1.97%) |
Mar 16, 2004 | 24.29 | 24.60 | 23.67 | 24.05 | 1,461,325 | +0.48(+2.04%) |
Mar 15, 2004 | 24.23 | 24.33 | 23.50 | 23.57 | 1,149,384 | -0.88(-3.59%) |
Mar 12, 2004 | 23.55 | 24.91 | 23.46 | 24.45 | 2,254,909 | +1.73(+7.59%) |
Mar 11, 2004 | 23.47 | 24.21 | 22.62 | 22.72 | 2,158,128 | -0.65(-2.79%) |
Mar 10, 2004 | 24.16 | 24.66 | 23.25 | 23.37 | 1,192,975 | -0.82(-3.38%) |
Mar 09, 2004 | 24.56 | 24.65 | 24.00 | 24.19 | 1,990,426 | -0.35(-1.44%) |
Mar 08, 2004 | 25.59 | 25.71 | 24.30 | 24.54 | 1,928,171 | -1.13(-4.41%) |
Mar 05, 2004 | 25.73 | 26.37 | 25.59 | 25.68 | 1,059,267 | -0.35(-1.33%) |
Mar 04, 2004 | 25.73 | 26.15 | 25.66 | 26.02 | 480,843 | +0.26(+1.02%) |
Mar 03, 2004 | 26.28 | 26.28 | 25.44 | 25.76 | 1,009,943 | -0.52(-1.97%) |
Mar 02, 2004 | 25.44 | 26.50 | 25.41 | 26.28 | 2,709,757 | +0.89(+3.49%) |