Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.70 | 21.70 | 21.21 | 21.22 | 715,015 | -0.47(-2.18%) |
May 27, 2004 | 21.49 | 21.70 | 21.16 | 21.69 | 608,452 | +0.14(+0.67%) |
May 26, 2004 | 21.74 | 21.87 | 21.38 | 21.55 | 414,689 | -0.11(-0.50%) |
May 25, 2004 | 20.77 | 21.77 | 20.74 | 21.66 | 786,753 | +0.79(+3.78%) |
May 24, 2004 | 20.22 | 21.01 | 20.22 | 20.87 | 968,676 | +0.70(+3.49%) |
May 21, 2004 | 19.96 | 20.24 | 19.84 | 20.17 | 1,189,045 | +0.15(+0.75%) |
May 20, 2004 | 20.35 | 20.55 | 19.97 | 20.01 | 828,124 | -0.34(-1.69%) |
May 19, 2004 | 20.73 | 20.85 | 20.32 | 20.36 | 713,900 | -0.13(-0.63%) |
May 18, 2004 | 20.29 | 20.55 | 20.29 | 20.49 | 1,180,408 | +0.21(+1.03%) |
May 17, 2004 | 20.83 | 20.83 | 20.25 | 20.28 | 873,814 | -0.60(-2.85%) |
May 14, 2004 | 20.90 | 21.29 | 20.80 | 20.88 | 461,771 | -0.23(-1.09%) |
May 13, 2004 | 21.16 | 21.51 | 20.84 | 21.11 | 567,081 | -0.01(-0.03%) |
May 12, 2004 | 20.82 | 21.12 | 20.67 | 21.11 | 648,152 | +0.10(+0.48%) |
May 11, 2004 | 20.67 | 21.16 | 20.58 | 21.01 | 511,222 | +0.40(+1.95%) |
May 10, 2004 | 21.02 | 21.06 | 20.55 | 20.61 | 543,121 | -0.27(-1.27%) |
May 07, 2004 | 21.21 | 21.82 | 20.86 | 20.88 | 653,167 | -0.38(-1.79%) |
May 06, 2004 | 21.90 | 21.90 | 21.13 | 21.26 | 609,706 | -0.69(-3.14%) |
May 05, 2004 | 21.82 | 22.15 | 21.70 | 21.95 | 627,536 | +0.19(+0.89%) |
May 04, 2004 | 21.42 | 21.91 | 21.35 | 21.75 | 686,180 | +0.22(+1.03%) |
May 03, 2004 | 20.96 | 21.59 | 20.60 | 21.53 | 1,020,077 | +0.58(+2.78%) |
Apr 30, 2004 | 21.18 | 21.39 | 20.75 | 20.95 | 918,389 | -0.34(-1.62%) |
Apr 29, 2004 | 21.90 | 22.15 | 21.15 | 21.29 | 1,409,414 | -0.57(-2.59%) |
Apr 28, 2004 | 22.01 | 22.20 | 21.72 | 21.86 | 889,415 | -0.18(-0.81%) |
Apr 27, 2004 | 21.36 | 22.18 | 20.83 | 22.04 | 1,502,465 | -0.45(-1.98%) |
Apr 26, 2004 | 22.88 | 23.01 | 22.44 | 22.48 | 458,707 | -0.42(-1.82%) |
Apr 23, 2004 | 23.17 | 23.51 | 22.81 | 22.90 | 338,772 | -0.44(-1.88%) |
Apr 22, 2004 | 23.37 | 23.49 | 23.14 | 23.34 | 288,485 | +0.18(+0.78%) |
Apr 21, 2004 | 23.01 | 23.37 | 22.86 | 23.16 | 312,584 | +0.19(+0.84%) |
Apr 20, 2004 | 22.79 | 23.42 | 22.73 | 22.97 | 494,924 | +0.02(+0.09%) |
Apr 19, 2004 | 22.77 | 22.94 | 22.43 | 22.94 | 264,944 | +0.06(+0.28%) |
Apr 16, 2004 | 22.84 | 23.01 | 22.65 | 22.88 | 275,252 | +0.03(+0.13%) |
Apr 15, 2004 | 23.40 | 23.49 | 22.65 | 22.85 | 304,086 | -0.50(-2.12%) |
Apr 14, 2004 | 23.14 | 23.42 | 22.94 | 23.35 | 371,089 | +0.27(+1.18%) |
Apr 13, 2004 | 23.50 | 23.66 | 22.97 | 23.07 | 303,111 | -0.32(-1.38%) |
Apr 12, 2004 | 23.22 | 23.55 | 22.99 | 23.40 | 488,517 | +0.24(+1.05%) |
Apr 08, 2004 | 23.49 | 23.72 | 22.91 | 23.15 | 708,607 | -0.44(-1.86%) |
Apr 07, 2004 | 23.53 | 23.91 | 23.40 | 23.59 | 557,748 | +0.06(+0.24%) |
Apr 06, 2004 | 23.47 | 23.69 | 23.39 | 23.53 | 522,645 | -0.06(-0.27%) |
Apr 05, 2004 | 23.88 | 23.97 | 23.36 | 23.60 | 634,919 | -0.34(-1.41%) |
Apr 02, 2004 | 24.18 | 24.26 | 23.81 | 23.93 | 768,087 | -0.11(-0.48%) |
Apr 01, 2004 | 23.58 | 24.36 | 23.47 | 24.05 | 708,746 | +0.39(+1.64%) |
Mar 31, 2004 | 23.42 | 23.69 | 23.34 | 23.66 | 523,202 | +0.13(+0.55%) |
Mar 30, 2004 | 23.35 | 23.54 | 23.17 | 23.53 | 290,157 | +0.12(+0.52%) |
Mar 29, 2004 | 23.09 | 23.59 | 22.95 | 23.41 | 407,027 | +0.39(+1.68%) |
Mar 26, 2004 | 23.07 | 23.17 | 22.79 | 23.02 | 376,103 | -0.12(-0.53%) |
Mar 25, 2004 | 22.58 | 23.26 | 22.02 | 23.14 | 709,164 | +0.76(+3.40%) |
Mar 24, 2004 | 22.83 | 23.02 | 22.38 | 22.38 | 612,492 | -0.44(-1.92%) |
Mar 23, 2004 | 22.94 | 23.09 | 22.74 | 22.82 | 436,559 | -0.04(-0.16%) |
Mar 22, 2004 | 23.13 | 23.25 | 22.63 | 22.86 | 452,717 | -0.38(-1.64%) |
Mar 19, 2004 | 22.73 | 23.49 | 22.63 | 23.24 | 475,005 | +0.39(+1.73%) |
Mar 18, 2004 | 22.77 | 23.20 | 22.71 | 22.84 | 417,196 | -0.09(-0.38%) |
Mar 17, 2004 | 22.72 | 23.07 | 22.72 | 22.93 | 475,144 | +0.06(+0.28%) |
Mar 16, 2004 | 22.97 | 23.20 | 22.65 | 22.86 | 351,308 | +0.03(+0.13%) |
Mar 15, 2004 | 23.12 | 23.23 | 22.79 | 22.84 | 647,595 | -0.27(-1.18%) |
Mar 12, 2004 | 22.54 | 23.12 | 22.46 | 23.11 | 524,316 | +0.59(+2.61%) |
Mar 11, 2004 | 22.71 | 23.12 | 22.40 | 22.52 | 670,161 | -0.33(-1.45%) |
Mar 10, 2004 | 23.19 | 23.26 | 22.72 | 22.85 | 511,083 | -0.30(-1.30%) |
Mar 09, 2004 | 23.43 | 23.46 | 23.01 | 23.15 | 277,341 | -0.17(-0.71%) |
Mar 08, 2004 | 23.18 | 23.58 | 23.16 | 23.32 | 458,568 | -0.24(-1.04%) |
Mar 05, 2004 | 23.03 | 23.60 | 22.95 | 23.56 | 389,197 | +0.23(+0.98%) |
Mar 04, 2004 | 23.07 | 23.33 | 22.83 | 23.33 | 262,158 | +0.25(+1.09%) |
Mar 03, 2004 | 23.35 | 23.46 | 22.68 | 23.08 | 419,564 | -0.48(-2.04%) |
Mar 02, 2004 | 23.30 | 23.60 | 23.04 | 23.56 | 714,179 | +0.15(+0.64%) |