Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.21 | 22.40 | 22.12 | 22.12 | 21,044 | -0.05(-0.23%) |
May 27, 2004 | 22.50 | 22.57 | 22.12 | 22.17 | 18,670 | -0.40(-1.76%) |
May 26, 2004 | 22.31 | 22.57 | 22.31 | 22.57 | 15,506 | +0.13(+0.59%) |
May 25, 2004 | 22.23 | 22.47 | 22.06 | 22.44 | 50,791 | +0.30(+1.37%) |
May 24, 2004 | 21.70 | 22.23 | 21.70 | 22.13 | 36,076 | +0.43(+1.98%) |
May 21, 2004 | 21.56 | 21.85 | 21.30 | 21.70 | 19,620 | +0.26(+1.21%) |
May 20, 2004 | 22.01 | 22.12 | 21.30 | 21.44 | 37,341 | -0.46(-2.08%) |
May 19, 2004 | 22.06 | 22.24 | 21.74 | 21.90 | 36,076 | -0.21(-0.97%) |
May 18, 2004 | 21.60 | 22.11 | 21.60 | 22.11 | 66,139 | +0.32(+1.48%) |
May 17, 2004 | 21.87 | 21.97 | 21.09 | 21.79 | 25,949 | -0.23(-1.03%) |
May 14, 2004 | 22.44 | 22.59 | 21.97 | 22.02 | 14,715 | -0.26(-1.16%) |
May 13, 2004 | 22.08 | 22.56 | 22.08 | 22.28 | 62,025 | -0.25(-1.09%) |
May 12, 2004 | 20.86 | 22.52 | 20.86 | 22.52 | 69,936 | +0.97(+4.52%) |
May 11, 2004 | 20.90 | 21.55 | 20.90 | 21.55 | 24,683 | +0.58(+2.74%) |
May 10, 2004 | 21.44 | 21.68 | 20.86 | 20.98 | 43,512 | -0.50(-2.32%) |
May 07, 2004 | 22.61 | 22.61 | 21.48 | 21.48 | 175,949 | -1.04(-4.63%) |
May 06, 2004 | 22.65 | 22.94 | 22.15 | 22.52 | 34,651 | -0.14(-0.61%) |
May 05, 2004 | 23.09 | 23.16 | 22.66 | 22.66 | 18,196 | -0.23(-0.99%) |
May 04, 2004 | 22.94 | 23.25 | 22.80 | 22.88 | 15,348 | -0.13(-0.55%) |
May 03, 2004 | 22.83 | 23.12 | 22.67 | 23.01 | 22,626 | +0.42(+1.85%) |
Apr 30, 2004 | 22.80 | 23.13 | 22.59 | 22.59 | 30,696 | -0.26(-1.13%) |
Apr 29, 2004 | 22.81 | 23.09 | 22.60 | 22.85 | 28,797 | +0.16(+0.72%) |
Apr 28, 2004 | 22.69 | 25.34 | 22.50 | 22.69 | 96,202 | -0.33(-1.43%) |
Apr 27, 2004 | 22.52 | 23.10 | 22.52 | 23.02 | 61,234 | +0.68(+3.06%) |
Apr 26, 2004 | 22.56 | 22.67 | 22.31 | 22.33 | 32,595 | -0.25(-1.12%) |
Apr 23, 2004 | 22.37 | 22.69 | 22.30 | 22.59 | 39,873 | +0.19(+0.85%) |
Apr 22, 2004 | 22.47 | 22.70 | 22.34 | 22.40 | 24,525 | +0.23(+1.03%) |
Apr 21, 2004 | 22.13 | 22.53 | 22.12 | 22.17 | 21,044 | +0.05(+0.23%) |
Apr 20, 2004 | 22.34 | 22.50 | 22.12 | 22.12 | 42,721 | -0.25(-1.13%) |
Apr 19, 2004 | 22.50 | 22.50 | 22.12 | 22.37 | 41,772 | -0.18(-0.78%) |
Apr 16, 2004 | 22.69 | 22.69 | 22.34 | 22.55 | 36,234 | -0.03(-0.11%) |
Apr 15, 2004 | 22.71 | 22.94 | 22.33 | 22.57 | 38,449 | -0.08(-0.36%) |
Apr 14, 2004 | 22.76 | 22.76 | 22.33 | 22.66 | 22,943 | +0.04(+0.20%) |
Apr 13, 2004 | 23.19 | 23.19 | 22.45 | 22.61 | 34,177 | -0.47(-2.03%) |
Apr 12, 2004 | 22.99 | 23.29 | 22.91 | 23.08 | 31,329 | +0.17(+0.74%) |
Apr 08, 2004 | 22.95 | 23.10 | 22.75 | 22.91 | 27,373 | +0.26(+1.15%) |
Apr 07, 2004 | 22.71 | 22.88 | 22.40 | 22.65 | 23,734 | +0.05(+0.22%) |
Apr 06, 2004 | 23.23 | 23.43 | 22.59 | 22.60 | 11,708 | -0.84(-3.59%) |
Apr 05, 2004 | 23.38 | 23.44 | 22.92 | 23.44 | 17,405 | +0.19(+0.82%) |
Apr 02, 2004 | 23.05 | 23.64 | 22.76 | 23.25 | 28,322 | +0.38(+1.66%) |
Apr 01, 2004 | 22.88 | 23.07 | 22.77 | 22.87 | 21,835 | -0.05(-0.22%) |
Mar 31, 2004 | 23.14 | 23.23 | 22.92 | 22.92 | 39,240 | -0.35(-1.49%) |
Mar 30, 2004 | 22.75 | 23.32 | 22.75 | 23.27 | 16,772 | +0.21(+0.93%) |
Mar 29, 2004 | 22.70 | 23.07 | 22.70 | 23.06 | 30,538 | +0.20(+0.88%) |
Mar 26, 2004 | 23.06 | 23.06 | 22.75 | 22.85 | 16,297 | -0.14(-0.60%) |
Mar 25, 2004 | 22.54 | 23.07 | 22.54 | 22.99 | 34,019 | +0.32(+1.42%) |
Mar 24, 2004 | 22.71 | 23.02 | 22.43 | 22.67 | 44,462 | -0.06(-0.25%) |
Mar 23, 2004 | 22.50 | 23.00 | 22.50 | 22.73 | 33,386 | +0.06(+0.25%) |
Mar 22, 2004 | 23.00 | 23.04 | 22.44 | 22.67 | 55,379 | +0.03(+0.11%) |
Mar 19, 2004 | 23.00 | 23.00 | 22.54 | 22.64 | 43,038 | +0.15(+0.65%) |
Mar 18, 2004 | 22.66 | 22.83 | 22.47 | 22.50 | 16,930 | -0.43(-1.87%) |
Mar 17, 2004 | 22.57 | 22.93 | 22.41 | 22.93 | 27,848 | +0.49(+2.20%) |
Mar 16, 2004 | 22.55 | 22.72 | 22.35 | 22.44 | 24,525 | +0.06(+0.28%) |
Mar 15, 2004 | 22.75 | 23.00 | 22.37 | 22.37 | 25,949 | -0.54(-2.34%) |
Mar 12, 2004 | 22.44 | 22.91 | 22.39 | 22.91 | 21,360 | +0.52(+2.34%) |
Mar 11, 2004 | 22.61 | 22.94 | 22.38 | 22.39 | 37,183 | -0.37(-1.61%) |
Mar 10, 2004 | 22.89 | 23.19 | 22.59 | 22.75 | 19,145 | +0.06(+0.28%) |
Mar 09, 2004 | 23.16 | 23.43 | 22.69 | 22.69 | 20,094 | -0.28(-1.24%) |
Mar 08, 2004 | 23.35 | 23.76 | 22.95 | 22.97 | 37,500 | -0.35(-1.52%) |
Mar 05, 2004 | 22.82 | 23.38 | 22.72 | 23.33 | 32,436 | +0.26(+1.12%) |
Mar 04, 2004 | 22.76 | 23.07 | 22.62 | 23.07 | 11,708 | +0.15(+0.66%) |
Mar 03, 2004 | 22.99 | 23.06 | 22.47 | 22.92 | 26,740 | -0.08(-0.33%) |
Mar 02, 2004 | 22.64 | 23.13 | 22.64 | 22.99 | 23,101 | -0.06(-0.25%) |