Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.13 | 23.13 | 22.83 | 22.96 | 19,038 | -0.23(-0.99%) |
May 27, 2004 | 23.16 | 23.21 | 22.89 | 23.19 | 19,187 | -0.13(-0.55%) |
May 26, 2004 | 23.60 | 23.60 | 23.29 | 23.32 | 18,295 | -0.20(-0.86%) |
May 25, 2004 | 22.96 | 23.56 | 22.79 | 23.52 | 30,640 | +0.46(+1.98%) |
May 24, 2004 | 23.11 | 23.15 | 22.88 | 23.06 | 13,832 | -0.05(-0.20%) |
May 21, 2004 | 22.86 | 23.11 | 22.67 | 23.11 | 43,580 | +0.31(+1.36%) |
May 20, 2004 | 22.72 | 22.80 | 22.62 | 22.80 | 43,134 | +0.14(+0.62%) |
May 19, 2004 | 22.39 | 22.68 | 22.29 | 22.66 | 29,896 | +0.39(+1.75%) |
May 18, 2004 | 22.30 | 22.38 | 22.17 | 22.27 | 17,105 | +0.13(+0.61%) |
May 17, 2004 | 22.25 | 22.35 | 22.13 | 22.13 | 30,342 | -0.15(-0.69%) |
May 14, 2004 | 22.35 | 22.56 | 22.25 | 22.29 | 23,500 | -0.13(-0.57%) |
May 13, 2004 | 22.52 | 22.59 | 22.39 | 22.41 | 22,459 | -0.21(-0.92%) |
May 12, 2004 | 22.56 | 22.62 | 22.27 | 22.62 | 29,450 | +0.11(+0.48%) |
May 11, 2004 | 23.01 | 23.06 | 22.39 | 22.52 | 25,285 | -0.33(-1.44%) |
May 10, 2004 | 22.51 | 22.85 | 22.19 | 22.85 | 36,590 | +0.24(+1.04%) |
May 07, 2004 | 23.55 | 23.62 | 22.61 | 22.61 | 81,658 | -0.94(-4.00%) |
May 06, 2004 | 23.53 | 23.60 | 23.32 | 23.55 | 29,301 | +0.01(+0.03%) |
May 05, 2004 | 23.55 | 23.63 | 23.53 | 23.54 | 24,690 | -0.01(-0.03%) |
May 04, 2004 | 23.46 | 23.83 | 23.33 | 23.55 | 24,542 | +0.04(+0.17%) |
May 03, 2004 | 23.67 | 23.67 | 23.47 | 23.51 | 15,171 | -0.09(-0.37%) |
Apr 30, 2004 | 23.67 | 23.81 | 23.47 | 23.60 | 31,384 | +0.07(+0.29%) |
Apr 29, 2004 | 23.60 | 23.85 | 23.46 | 23.53 | 23,798 | +0.00(+0.00%) |
Apr 28, 2004 | 23.75 | 23.88 | 23.42 | 23.53 | 38,821 | -0.34(-1.41%) |
Apr 27, 2004 | 23.77 | 23.93 | 23.63 | 23.87 | 23,352 | +0.21(+0.88%) |
Apr 26, 2004 | 23.54 | 23.69 | 23.48 | 23.66 | 19,931 | +0.05(+0.20%) |
Apr 23, 2004 | 23.74 | 23.80 | 23.46 | 23.61 | 16,956 | -0.11(-0.48%) |
Apr 22, 2004 | 23.61 | 23.73 | 23.50 | 23.73 | 28,111 | +0.20(+0.83%) |
Apr 21, 2004 | 23.63 | 23.67 | 23.43 | 23.53 | 27,070 | +0.05(+0.20%) |
Apr 20, 2004 | 23.40 | 23.60 | 23.36 | 23.48 | 54,290 | +0.15(+0.66%) |
Apr 19, 2004 | 23.41 | 23.53 | 23.27 | 23.33 | 13,684 | -0.08(-0.34%) |
Apr 16, 2004 | 23.19 | 23.42 | 22.86 | 23.41 | 20,823 | +0.32(+1.37%) |
Apr 15, 2004 | 22.69 | 23.17 | 22.69 | 23.09 | 25,434 | +0.48(+2.14%) |
Apr 14, 2004 | 22.48 | 22.89 | 22.45 | 22.61 | 25,285 | +0.03(+0.12%) |
Apr 13, 2004 | 23.53 | 23.53 | 22.56 | 22.58 | 29,599 | -0.95(-4.03%) |
Apr 12, 2004 | 22.79 | 23.53 | 22.72 | 23.53 | 35,846 | +0.81(+3.55%) |
Apr 08, 2004 | 23.08 | 23.08 | 22.70 | 22.72 | 8,031 | -0.19(-0.82%) |
Apr 07, 2004 | 22.86 | 23.03 | 22.69 | 22.91 | 14,576 | -0.05(-0.23%) |
Apr 06, 2004 | 22.46 | 23.16 | 22.42 | 22.97 | 23,649 | +0.42(+1.85%) |
Apr 05, 2004 | 23.17 | 23.47 | 22.46 | 22.55 | 34,507 | -0.69(-2.95%) |
Apr 02, 2004 | 22.86 | 23.36 | 22.86 | 23.24 | 30,640 | +0.40(+1.77%) |
Apr 01, 2004 | 22.56 | 22.86 | 22.49 | 22.83 | 24,393 | +0.14(+0.62%) |
Mar 31, 2004 | 22.12 | 22.69 | 22.05 | 22.69 | 31,384 | +0.36(+1.63%) |
Mar 30, 2004 | 22.41 | 22.52 | 22.17 | 22.33 | 20,674 | -0.09(-0.39%) |
Mar 29, 2004 | 22.22 | 22.49 | 22.21 | 22.41 | 28,111 | +0.33(+1.49%) |
Mar 26, 2004 | 22.35 | 22.35 | 22.02 | 22.09 | 23,203 | -0.36(-1.62%) |
Mar 25, 2004 | 22.15 | 22.48 | 22.09 | 22.45 | 37,631 | +0.30(+1.34%) |
Mar 24, 2004 | 22.02 | 22.20 | 21.59 | 22.15 | 33,169 | +0.07(+0.30%) |
Mar 23, 2004 | 21.68 | 22.09 | 21.66 | 22.09 | 23,352 | +0.45(+2.08%) |
Mar 22, 2004 | 21.82 | 21.90 | 21.39 | 21.64 | 35,846 | -0.26(-1.17%) |
Mar 19, 2004 | 22.52 | 22.52 | 21.88 | 21.89 | 30,491 | -0.56(-2.51%) |
Mar 18, 2004 | 21.84 | 22.51 | 21.74 | 22.46 | 79,278 | +0.64(+2.93%) |
Mar 17, 2004 | 21.94 | 22.05 | 21.82 | 21.82 | 30,789 | -0.02(-0.09%) |
Mar 16, 2004 | 22.05 | 22.23 | 21.82 | 21.84 | 41,200 | -0.32(-1.43%) |
Mar 15, 2004 | 22.30 | 22.30 | 22.15 | 22.15 | 40,754 | +0.02(+0.09%) |
Mar 12, 2004 | 21.88 | 22.13 | 21.72 | 22.13 | 62,024 | +0.25(+1.14%) |
Mar 11, 2004 | 21.95 | 22.27 | 21.88 | 21.88 | 29,301 | -0.11(-0.52%) |
Mar 10, 2004 | 22.21 | 22.38 | 22.00 | 22.00 | 37,333 | -0.38(-1.71%) |
Mar 09, 2004 | 22.49 | 22.49 | 22.09 | 22.38 | 36,590 | +0.16(+0.73%) |
Mar 08, 2004 | 22.14 | 22.27 | 22.02 | 22.22 | 23,649 | +0.10(+0.46%) |
Mar 05, 2004 | 21.95 | 22.30 | 21.95 | 22.12 | 23,352 | +0.03(+0.15%) |
Mar 04, 2004 | 21.92 | 22.09 | 21.79 | 22.09 | 21,269 | +0.03(+0.12%) |
Mar 03, 2004 | 22.05 | 22.13 | 21.82 | 22.06 | 24,988 | -0.11(-0.49%) |
Mar 02, 2004 | 21.85 | 22.26 | 21.82 | 22.17 | 42,837 | +0.32(+1.45%) |