Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.77 | 20.87 | 20.67 | 20.70 | 133,897 | -0.07(-0.33%) |
May 27, 2004 | 20.67 | 20.86 | 20.66 | 20.77 | 90,112 | +0.10(+0.50%) |
May 26, 2004 | 21.12 | 21.12 | 20.66 | 20.67 | 115,990 | -0.45(-2.13%) |
May 25, 2004 | 20.82 | 21.12 | 20.67 | 21.12 | 121,189 | +0.30(+1.46%) |
May 24, 2004 | 20.77 | 20.83 | 20.44 | 20.82 | 97,390 | +0.12(+0.59%) |
May 21, 2004 | 20.67 | 20.89 | 20.59 | 20.70 | 192,123 | +0.11(+0.55%) |
May 20, 2004 | 20.92 | 21.22 | 20.25 | 20.58 | 206,102 | -0.34(-1.61%) |
May 19, 2004 | 20.86 | 21.29 | 20.80 | 20.92 | 199,632 | +0.16(+0.79%) |
May 18, 2004 | 20.64 | 20.84 | 20.61 | 20.76 | 133,319 | +0.22(+1.10%) |
May 17, 2004 | 21.00 | 21.00 | 20.26 | 20.53 | 93,693 | -0.46(-2.19%) |
May 14, 2004 | 20.77 | 21.13 | 20.69 | 20.99 | 109,982 | +0.16(+0.79%) |
May 13, 2004 | 20.86 | 21.16 | 20.61 | 20.83 | 132,279 | +0.05(+0.25%) |
May 12, 2004 | 20.84 | 20.99 | 20.16 | 20.77 | 360,448 | -0.07(-0.33%) |
May 11, 2004 | 20.38 | 21.11 | 20.38 | 20.84 | 200,441 | +0.41(+1.99%) |
May 10, 2004 | 21.34 | 21.34 | 20.43 | 20.44 | 144,872 | -0.90(-4.22%) |
May 07, 2004 | 21.77 | 21.78 | 21.08 | 21.34 | 113,564 | -0.49(-2.26%) |
May 06, 2004 | 22.07 | 22.07 | 21.65 | 21.83 | 179,646 | -0.34(-1.52%) |
May 05, 2004 | 22.25 | 22.42 | 22.17 | 22.17 | 122,228 | -0.23(-1.01%) |
May 04, 2004 | 22.28 | 22.51 | 22.18 | 22.39 | 217,193 | +0.20(+0.90%) |
May 03, 2004 | 22.25 | 22.46 | 22.05 | 22.19 | 155,963 | -0.16(-0.74%) |
Apr 30, 2004 | 22.64 | 22.72 | 22.13 | 22.36 | 193,278 | -0.16(-0.69%) |
Apr 29, 2004 | 23.22 | 23.22 | 22.44 | 22.51 | 273,570 | -0.70(-3.02%) |
Apr 28, 2004 | 23.72 | 23.80 | 23.22 | 23.22 | 869,812 | -0.51(-2.15%) |
Apr 27, 2004 | 24.17 | 24.48 | 23.54 | 23.73 | 1,060,664 | -0.46(-1.90%) |
Apr 26, 2004 | 24.66 | 24.74 | 23.55 | 24.18 | 389,330 | -0.48(-1.93%) |
Apr 23, 2004 | 24.54 | 24.76 | 24.54 | 24.66 | 94,039 | +0.12(+0.49%) |
Apr 22, 2004 | 24.37 | 24.70 | 24.37 | 24.54 | 79,945 | +0.35(+1.43%) |
Apr 21, 2004 | 23.24 | 24.32 | 23.24 | 24.19 | 120,727 | +0.91(+3.90%) |
Apr 20, 2004 | 23.28 | 23.68 | 23.28 | 23.28 | 59,612 | -0.10(-0.41%) |
Apr 19, 2004 | 23.59 | 23.66 | 23.18 | 23.38 | 55,684 | -0.42(-1.78%) |
Apr 16, 2004 | 23.98 | 24.34 | 23.54 | 23.80 | 76,017 | -0.10(-0.43%) |
Apr 15, 2004 | 22.89 | 23.92 | 22.89 | 23.91 | 98,661 | +0.84(+3.64%) |
Apr 14, 2004 | 23.28 | 23.58 | 22.58 | 23.07 | 164,050 | -0.43(-1.84%) |
Apr 13, 2004 | 24.45 | 24.67 | 23.04 | 23.50 | 129,853 | -0.82(-3.38%) |
Apr 12, 2004 | 24.02 | 24.63 | 24.02 | 24.32 | 49,446 | +0.17(+0.72%) |
Apr 08, 2004 | 24.54 | 24.57 | 24.10 | 24.15 | 58,803 | -0.17(-0.71%) |
Apr 07, 2004 | 24.55 | 24.55 | 24.18 | 24.32 | 60,883 | -0.31(-1.26%) |
Apr 06, 2004 | 24.84 | 24.93 | 24.51 | 24.63 | 79,830 | -0.21(-0.84%) |
Apr 05, 2004 | 24.58 | 24.98 | 24.56 | 24.84 | 86,992 | +0.17(+0.70%) |
Apr 02, 2004 | 24.50 | 24.88 | 24.41 | 24.67 | 88,956 | +0.19(+0.78%) |
Apr 01, 2004 | 24.02 | 24.96 | 24.02 | 24.48 | 87,339 | +0.55(+2.28%) |
Mar 31, 2004 | 23.94 | 24.19 | 23.68 | 23.93 | 100,740 | -0.15(-0.61%) |
Mar 30, 2004 | 24.21 | 24.37 | 23.60 | 24.08 | 64,118 | -0.13(-0.54%) |
Mar 29, 2004 | 24.17 | 24.38 | 24.01 | 24.21 | 60,190 | +0.26(+1.08%) |
Mar 26, 2004 | 23.28 | 24.14 | 23.27 | 23.95 | 81,678 | +0.58(+2.48%) |
Mar 25, 2004 | 22.89 | 23.93 | 22.77 | 23.37 | 84,220 | +0.30(+1.31%) |
Mar 24, 2004 | 23.07 | 23.45 | 22.72 | 23.07 | 68,392 | -0.08(-0.34%) |
Mar 23, 2004 | 23.15 | 23.80 | 22.77 | 23.15 | 86,992 | -0.07(-0.30%) |
Mar 22, 2004 | 24.41 | 24.41 | 23.21 | 23.22 | 48,983 | -1.06(-4.39%) |
Mar 19, 2004 | 24.45 | 24.76 | 24.18 | 24.28 | 29,344 | -0.21(-0.85%) |
Mar 18, 2004 | 24.66 | 24.78 | 24.05 | 24.49 | 38,817 | -0.18(-0.74%) |
Mar 17, 2004 | 24.06 | 24.85 | 24.06 | 24.67 | 21,026 | +0.71(+2.96%) |
Mar 16, 2004 | 24.13 | 24.22 | 23.85 | 23.96 | 76,710 | +0.00(+0.00%) |
Mar 15, 2004 | 24.84 | 24.84 | 23.90 | 23.96 | 75,324 | -0.84(-3.39%) |
Mar 12, 2004 | 25.47 | 25.53 | 24.60 | 24.80 | 54,298 | -0.67(-2.62%) |
Mar 11, 2004 | 25.11 | 25.98 | 24.95 | 25.47 | 92,538 | +0.17(+0.68%) |
Mar 10, 2004 | 26.10 | 26.22 | 25.23 | 25.29 | 83,757 | -0.85(-3.25%) |
Mar 09, 2004 | 26.47 | 26.48 | 26.06 | 26.14 | 158,851 | -0.23(-0.85%) |
Mar 08, 2004 | 25.70 | 26.65 | 25.69 | 26.37 | 296,329 | +0.67(+2.59%) |
Mar 05, 2004 | 25.02 | 25.85 | 25.02 | 25.70 | 192,354 | +0.67(+2.66%) |
Mar 04, 2004 | 24.63 | 25.09 | 24.55 | 25.03 | 91,844 | +0.41(+1.65%) |
Mar 03, 2004 | 24.37 | 24.76 | 24.02 | 24.63 | 50,139 | +0.23(+0.92%) |
Mar 02, 2004 | 24.58 | 24.64 | 24.33 | 24.40 | 85,490 | -0.22(-0.88%) |