Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.19 | 23.23 | 22.91 | 22.92 | 66,818 | -0.27(-1.16%) |
May 27, 2004 | 22.80 | 23.19 | 22.63 | 23.19 | 175,063 | +0.39(+1.71%) |
May 26, 2004 | 23.00 | 23.00 | 22.51 | 22.80 | 173,449 | -0.28(-1.21%) |
May 25, 2004 | 22.82 | 23.23 | 22.53 | 23.08 | 191,956 | +0.36(+1.60%) |
May 24, 2004 | 22.84 | 23.15 | 22.47 | 22.71 | 142,783 | -0.06(-0.25%) |
May 21, 2004 | 22.25 | 22.77 | 21.78 | 22.77 | 118,358 | +0.71(+3.20%) |
May 20, 2004 | 22.07 | 22.26 | 21.75 | 22.06 | 77,901 | +0.11(+0.51%) |
May 19, 2004 | 22.69 | 22.98 | 21.85 | 21.95 | 199,488 | -0.70(-3.08%) |
May 18, 2004 | 22.21 | 22.65 | 22.12 | 22.65 | 92,857 | +0.51(+2.31%) |
May 17, 2004 | 22.17 | 22.24 | 21.84 | 22.14 | 165,594 | -0.19(-0.83%) |
May 14, 2004 | 22.21 | 22.60 | 21.98 | 22.32 | 149,239 | +0.04(+0.17%) |
May 13, 2004 | 22.50 | 22.67 | 22.12 | 22.29 | 135,036 | -0.40(-1.76%) |
May 12, 2004 | 22.34 | 22.86 | 21.81 | 22.69 | 215,735 | +0.11(+0.49%) |
May 11, 2004 | 22.44 | 22.62 | 22.13 | 22.57 | 111,687 | +0.43(+1.93%) |
May 10, 2004 | 22.09 | 22.30 | 21.89 | 22.15 | 364,759 | -0.02(-0.08%) |
May 07, 2004 | 22.41 | 22.71 | 22.08 | 22.17 | 162,796 | -0.47(-2.09%) |
May 06, 2004 | 22.77 | 23.05 | 22.11 | 22.64 | 128,150 | -0.23(-1.02%) |
May 05, 2004 | 23.23 | 23.23 | 22.65 | 22.87 | 138,694 | -0.26(-1.12%) |
May 04, 2004 | 23.50 | 23.89 | 22.47 | 23.13 | 192,494 | -0.48(-2.05%) |
May 03, 2004 | 23.37 | 24.02 | 23.17 | 23.62 | 282,769 | +0.87(+3.84%) |
Apr 30, 2004 | 23.17 | 23.23 | 22.32 | 22.74 | 232,413 | -0.24(-1.05%) |
Apr 29, 2004 | 23.93 | 24.28 | 22.51 | 22.98 | 347,544 | -1.18(-4.88%) |
Apr 28, 2004 | 24.26 | 24.27 | 23.80 | 24.16 | 328,606 | -0.26(-1.07%) |
Apr 27, 2004 | 24.20 | 24.99 | 24.16 | 24.42 | 381,868 | +0.23(+0.96%) |
Apr 26, 2004 | 23.47 | 24.24 | 23.47 | 24.19 | 310,852 | +0.46(+1.96%) |
Apr 23, 2004 | 23.56 | 23.98 | 22.72 | 23.73 | 337,429 | +0.21(+0.91%) |
Apr 22, 2004 | 22.77 | 23.61 | 22.74 | 23.51 | 275,990 | +0.59(+2.55%) |
Apr 21, 2004 | 22.73 | 23.12 | 22.01 | 22.93 | 146,441 | +0.11(+0.49%) |
Apr 20, 2004 | 22.86 | 23.31 | 22.49 | 22.82 | 159,676 | -0.16(-0.69%) |
Apr 19, 2004 | 22.77 | 23.07 | 22.10 | 22.97 | 122,124 | +0.43(+1.90%) |
Apr 16, 2004 | 22.65 | 23.00 | 22.16 | 22.55 | 136,220 | -0.10(-0.45%) |
Apr 15, 2004 | 22.35 | 22.98 | 21.77 | 22.65 | 165,702 | +0.54(+2.44%) |
Apr 14, 2004 | 22.54 | 22.98 | 21.98 | 22.11 | 125,137 | -0.68(-2.98%) |
Apr 13, 2004 | 23.19 | 23.20 | 22.68 | 22.79 | 167,316 | -0.53(-2.27%) |
Apr 12, 2004 | 22.82 | 23.33 | 22.82 | 23.32 | 130,624 | +0.71(+3.12%) |
Apr 08, 2004 | 23.05 | 23.36 | 22.59 | 22.61 | 154,511 | -0.40(-1.74%) |
Apr 07, 2004 | 22.24 | 23.23 | 22.24 | 23.01 | 128,365 | +0.71(+3.17%) |
Apr 06, 2004 | 22.72 | 22.98 | 22.26 | 22.31 | 149,347 | -0.65(-2.83%) |
Apr 05, 2004 | 22.94 | 22.96 | 22.11 | 22.96 | 212,184 | -0.21(-0.92%) |
Apr 02, 2004 | 22.54 | 23.17 | 22.46 | 23.17 | 166,240 | +0.70(+3.10%) |
Apr 01, 2004 | 22.15 | 22.55 | 22.12 | 22.47 | 114,162 | +0.28(+1.26%) |
Mar 31, 2004 | 22.04 | 22.33 | 21.79 | 22.19 | 137,726 | -0.08(-0.38%) |
Mar 30, 2004 | 21.89 | 22.40 | 21.89 | 22.28 | 75,319 | +0.07(+0.29%) |
Mar 29, 2004 | 21.12 | 22.21 | 21.12 | 22.21 | 109,105 | +1.17(+5.57%) |
Mar 26, 2004 | 21.47 | 21.71 | 21.02 | 21.04 | 81,667 | -0.57(-2.62%) |
Mar 25, 2004 | 20.61 | 21.68 | 20.61 | 21.61 | 164,841 | +1.13(+5.54%) |
Mar 24, 2004 | 20.74 | 20.91 | 20.24 | 20.47 | 118,251 | -0.50(-2.39%) |
Mar 23, 2004 | 20.63 | 21.38 | 20.51 | 20.98 | 153,651 | +0.56(+2.73%) |
Mar 22, 2004 | 21.21 | 21.21 | 20.10 | 20.42 | 189,051 | -0.77(-3.64%) |
Mar 19, 2004 | 21.52 | 21.84 | 20.96 | 21.19 | 133,099 | -0.33(-1.51%) |
Mar 18, 2004 | 21.99 | 22.31 | 21.25 | 21.52 | 129,548 | -0.66(-2.98%) |
Mar 17, 2004 | 21.70 | 22.55 | 21.70 | 22.18 | 129,010 | +0.71(+3.29%) |
Mar 16, 2004 | 21.63 | 21.82 | 20.80 | 21.47 | 139,232 | +0.03(+0.13%) |
Mar 15, 2004 | 22.54 | 22.60 | 21.38 | 21.44 | 121,263 | -1.33(-5.84%) |
Mar 12, 2004 | 21.61 | 22.77 | 21.43 | 22.77 | 150,423 | +1.38(+6.48%) |
Mar 11, 2004 | 21.84 | 22.30 | 21.38 | 21.39 | 122,447 | -0.55(-2.50%) |
Mar 10, 2004 | 22.68 | 23.21 | 21.79 | 21.93 | 157,954 | -0.60(-2.68%) |
Mar 09, 2004 | 23.00 | 23.23 | 22.54 | 22.54 | 133,745 | -0.56(-2.41%) |
Mar 08, 2004 | 23.47 | 23.65 | 22.96 | 23.10 | 124,599 | -0.37(-1.58%) |
Mar 05, 2004 | 23.71 | 23.93 | 23.39 | 23.47 | 103,294 | -0.47(-1.98%) |
Mar 04, 2004 | 23.61 | 24.01 | 23.44 | 23.94 | 89,844 | +0.15(+0.62%) |
Mar 03, 2004 | 22.96 | 23.84 | 22.72 | 23.79 | 213,260 | +0.93(+4.07%) |
Mar 02, 2004 | 23.77 | 23.95 | 22.85 | 22.86 | 133,314 | -1.00(-4.21%) |