Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.58 | 21.68 | 21.41 | 21.68 | 287,740 | +0.10(+0.47%) |
May 27, 2004 | 21.58 | 21.75 | 21.48 | 21.58 | 566,521 | +0.20(+0.96%) |
May 26, 2004 | 21.34 | 21.51 | 21.24 | 21.38 | 459,445 | -0.01(-0.06%) |
May 25, 2004 | 20.59 | 21.45 | 20.59 | 21.39 | 701,652 | +0.62(+2.98%) |
May 24, 2004 | 21.00 | 21.05 | 20.56 | 20.77 | 419,640 | -0.13(-0.62%) |
May 21, 2004 | 21.00 | 21.07 | 20.79 | 20.90 | 231,191 | -0.17(-0.81%) |
May 20, 2004 | 20.89 | 21.07 | 20.89 | 21.07 | 338,708 | +0.18(+0.85%) |
May 19, 2004 | 20.99 | 21.25 | 20.87 | 20.89 | 390,264 | +0.07(+0.36%) |
May 18, 2004 | 20.73 | 20.95 | 20.65 | 20.82 | 623,218 | +0.01(+0.03%) |
May 17, 2004 | 20.90 | 20.98 | 20.59 | 20.81 | 361,916 | -0.22(-1.07%) |
May 14, 2004 | 21.04 | 21.24 | 20.85 | 21.04 | 994,387 | -0.11(-0.51%) |
May 13, 2004 | 21.38 | 21.47 | 21.10 | 21.15 | 585,616 | -0.28(-1.30%) |
May 12, 2004 | 21.19 | 21.55 | 20.59 | 21.43 | 803,441 | +0.24(+1.12%) |
May 11, 2004 | 21.66 | 21.66 | 21.10 | 21.19 | 571,515 | -0.03(-0.16%) |
May 10, 2004 | 21.12 | 21.30 | 20.96 | 21.22 | 623,511 | +0.10(+0.45%) |
May 07, 2004 | 21.38 | 21.62 | 21.12 | 21.13 | 628,946 | -0.49(-2.27%) |
May 06, 2004 | 21.76 | 21.77 | 21.28 | 21.62 | 376,016 | -0.14(-0.63%) |
May 05, 2004 | 21.82 | 21.87 | 21.62 | 21.75 | 786,109 | -0.07(-0.31%) |
May 04, 2004 | 22.00 | 22.00 | 21.68 | 21.82 | 677,270 | -0.13(-0.59%) |
May 03, 2004 | 22.06 | 22.08 | 21.75 | 21.95 | 517,316 | +0.01(+0.03%) |
Apr 30, 2004 | 22.16 | 22.17 | 21.75 | 21.94 | 607,355 | -0.08(-0.37%) |
Apr 29, 2004 | 22.14 | 22.19 | 21.92 | 22.02 | 508,356 | -0.12(-0.52%) |
Apr 28, 2004 | 22.34 | 22.34 | 21.90 | 22.14 | 862,635 | -0.20(-0.91%) |
Apr 27, 2004 | 21.85 | 22.71 | 21.85 | 22.34 | 561,968 | +0.49(+2.24%) |
Apr 26, 2004 | 22.09 | 22.11 | 21.79 | 21.85 | 589,582 | -0.20(-0.93%) |
Apr 23, 2004 | 22.33 | 22.33 | 21.95 | 22.06 | 601,039 | -0.41(-1.82%) |
Apr 22, 2004 | 22.06 | 22.57 | 22.06 | 22.47 | 603,536 | +0.32(+1.44%) |
Apr 21, 2004 | 22.06 | 22.31 | 21.81 | 22.15 | 286,418 | +0.09(+0.40%) |
Apr 20, 2004 | 22.40 | 22.46 | 22.04 | 22.06 | 657,882 | -0.25(-1.13%) |
Apr 19, 2004 | 22.60 | 22.60 | 22.26 | 22.31 | 275,549 | -0.29(-1.27%) |
Apr 16, 2004 | 22.31 | 22.67 | 22.19 | 22.60 | 351,928 | +0.29(+1.28%) |
Apr 15, 2004 | 22.64 | 22.75 | 22.26 | 22.31 | 564,906 | -0.34(-1.50%) |
Apr 14, 2004 | 22.66 | 22.94 | 22.60 | 22.65 | 683,586 | -0.01(-0.03%) |
Apr 13, 2004 | 22.81 | 22.81 | 22.40 | 22.66 | 511,294 | -0.11(-0.48%) |
Apr 12, 2004 | 22.50 | 22.77 | 22.40 | 22.77 | 399,664 | +0.39(+1.73%) |
Apr 08, 2004 | 22.54 | 22.55 | 22.28 | 22.38 | 281,571 | +0.03(+0.12%) |
Apr 07, 2004 | 22.36 | 22.51 | 22.17 | 22.35 | 253,664 | -0.12(-0.55%) |
Apr 06, 2004 | 22.73 | 22.79 | 22.31 | 22.47 | 464,586 | -0.25(-1.11%) |
Apr 05, 2004 | 22.45 | 22.81 | 22.24 | 22.73 | 471,489 | +0.28(+1.24%) |
Apr 02, 2004 | 22.81 | 23.13 | 22.34 | 22.45 | 1,050,496 | -0.21(-0.93%) |
Apr 01, 2004 | 22.30 | 22.66 | 22.20 | 22.66 | 623,511 | +0.48(+2.18%) |
Mar 31, 2004 | 22.13 | 22.18 | 21.91 | 22.17 | 656,854 | +0.06(+0.28%) |
Mar 30, 2004 | 21.79 | 22.13 | 21.73 | 22.11 | 343,555 | +0.33(+1.50%) |
Mar 29, 2004 | 21.62 | 21.85 | 21.62 | 21.79 | 652,741 | +0.34(+1.59%) |
Mar 26, 2004 | 21.89 | 21.98 | 21.41 | 21.45 | 725,594 | -0.44(-2.02%) |
Mar 25, 2004 | 21.75 | 21.96 | 21.75 | 21.89 | 378,366 | +0.31(+1.42%) |
Mar 24, 2004 | 21.89 | 21.92 | 21.58 | 21.58 | 423,753 | -0.24(-1.09%) |
Mar 23, 2004 | 22.19 | 22.24 | 21.82 | 21.82 | 313,004 | -0.20(-0.93%) |
Mar 22, 2004 | 21.92 | 22.18 | 21.90 | 22.02 | 389,089 | +0.12(+0.56%) |
Mar 19, 2004 | 22.06 | 22.19 | 21.85 | 21.90 | 400,839 | -0.09(-0.40%) |
Mar 18, 2004 | 22.09 | 22.14 | 21.80 | 21.99 | 359,272 | -0.03(-0.15%) |
Mar 17, 2004 | 21.99 | 22.23 | 21.99 | 22.02 | 408,183 | +0.03(+0.16%) |
Mar 16, 2004 | 22.06 | 22.13 | 21.88 | 21.99 | 474,721 | +0.03(+0.15%) |
Mar 15, 2004 | 22.23 | 22.24 | 21.89 | 21.96 | 366,028 | -0.17(-0.77%) |
Mar 12, 2004 | 22.16 | 22.19 | 21.95 | 22.13 | 425,368 | +0.13(+0.59%) |
Mar 11, 2004 | 22.30 | 22.30 | 21.99 | 22.00 | 511,000 | -0.29(-1.31%) |
Mar 10, 2004 | 22.55 | 22.55 | 22.27 | 22.29 | 335,624 | -0.18(-0.82%) |
Mar 09, 2004 | 22.81 | 22.84 | 22.31 | 22.47 | 450,632 | -0.28(-1.23%) |
Mar 08, 2004 | 22.88 | 22.93 | 22.71 | 22.75 | 427,865 | +0.04(+0.18%) |
Mar 05, 2004 | 22.71 | 22.77 | 22.68 | 22.71 | 485,737 | +0.00(+0.00%) |
Mar 04, 2004 | 22.90 | 22.90 | 22.63 | 22.71 | 287,740 | -0.20(-0.86%) |
Mar 03, 2004 | 22.84 | 23.07 | 22.79 | 22.91 | 238,388 | +0.00(+0.00%) |
Mar 02, 2004 | 22.88 | 23.02 | 22.71 | 22.91 | 237,507 | +0.03(+0.12%) |