Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.16 | 22.16 | 21.82 | 21.96 | 122,150 | -0.17(-0.76%) |
May 27, 2004 | 21.99 | 22.31 | 21.99 | 22.12 | 124,789 | +0.61(+2.81%) |
May 26, 2004 | 21.51 | 21.58 | 21.35 | 21.52 | 80,088 | +0.10(+0.48%) |
May 25, 2004 | 21.29 | 21.50 | 21.27 | 21.42 | 251,906 | +0.35(+1.65%) |
May 24, 2004 | 21.13 | 21.22 | 20.88 | 21.07 | 107,560 | +0.03(+0.15%) |
May 21, 2004 | 21.23 | 21.24 | 20.95 | 21.04 | 131,618 | +0.41(+1.97%) |
May 20, 2004 | 20.73 | 20.93 | 20.58 | 20.63 | 145,121 | +0.62(+3.12%) |
May 19, 2004 | 20.08 | 20.25 | 20.01 | 20.01 | 167,316 | +0.29(+1.47%) |
May 18, 2004 | 19.68 | 19.83 | 19.64 | 19.72 | 63,791 | +0.17(+0.86%) |
May 17, 2004 | 19.51 | 19.70 | 19.43 | 19.55 | 75,432 | -0.12(-0.62%) |
May 14, 2004 | 19.66 | 19.97 | 19.46 | 19.67 | 95,143 | -0.19(-0.97%) |
May 13, 2004 | 19.88 | 20.13 | 19.78 | 19.86 | 100,886 | -0.38(-1.88%) |
May 12, 2004 | 20.01 | 20.24 | 19.88 | 20.24 | 73,414 | +0.22(+1.09%) |
May 11, 2004 | 20.09 | 20.16 | 19.94 | 20.02 | 68,913 | -0.19(-0.92%) |
May 10, 2004 | 20.17 | 20.26 | 20.00 | 20.21 | 152,571 | -0.29(-1.41%) |
May 07, 2004 | 20.67 | 20.69 | 20.23 | 20.50 | 185,165 | -0.40(-1.91%) |
May 06, 2004 | 20.85 | 20.90 | 20.62 | 20.90 | 62,239 | +0.01(+0.03%) |
May 05, 2004 | 21.03 | 21.21 | 20.87 | 20.89 | 217,604 | +0.12(+0.56%) |
May 04, 2004 | 20.75 | 20.84 | 20.69 | 20.78 | 111,130 | +0.16(+0.78%) |
May 03, 2004 | 20.62 | 20.75 | 20.60 | 20.62 | 158,469 | -0.06(-0.28%) |
Apr 30, 2004 | 20.68 | 20.75 | 20.61 | 20.68 | 117,804 | +0.06(+0.28%) |
Apr 29, 2004 | 20.78 | 20.84 | 20.62 | 20.62 | 128,669 | -0.19(-0.93%) |
Apr 28, 2004 | 21.15 | 21.15 | 20.75 | 20.81 | 81,951 | -0.38(-1.79%) |
Apr 27, 2004 | 21.13 | 21.34 | 21.07 | 21.19 | 105,077 | +0.13(+0.61%) |
Apr 26, 2004 | 20.93 | 21.19 | 20.93 | 21.06 | 68,602 | +0.19(+0.93%) |
Apr 23, 2004 | 20.91 | 21.00 | 20.68 | 20.87 | 149,777 | -0.20(-0.95%) |
Apr 22, 2004 | 21.02 | 21.15 | 20.93 | 21.07 | 61,928 | +0.24(+1.14%) |
Apr 21, 2004 | 20.91 | 20.91 | 20.72 | 20.83 | 97,937 | -0.03(-0.15%) |
Apr 20, 2004 | 21.10 | 21.13 | 20.86 | 20.86 | 306,229 | -0.40(-1.88%) |
Apr 19, 2004 | 21.27 | 21.36 | 21.13 | 21.26 | 126,496 | +0.03(+0.12%) |
Apr 16, 2004 | 21.24 | 21.39 | 21.11 | 21.24 | 276,584 | +0.52(+2.52%) |
Apr 15, 2004 | 20.68 | 20.81 | 20.60 | 20.71 | 250,664 | +0.09(+0.44%) |
Apr 14, 2004 | 20.49 | 20.74 | 20.49 | 20.62 | 184,700 | -0.32(-1.54%) |
Apr 13, 2004 | 21.05 | 21.07 | 20.91 | 20.95 | 308,247 | -0.35(-1.63%) |
Apr 12, 2004 | 21.33 | 21.33 | 21.26 | 21.29 | 116,718 | -0.06(-0.27%) |
Apr 08, 2004 | 21.40 | 21.49 | 21.22 | 21.35 | 207,360 | -0.21(-0.99%) |
Apr 07, 2004 | 21.40 | 21.56 | 21.30 | 21.56 | 82,571 | +0.16(+0.75%) |
Apr 06, 2004 | 21.40 | 21.45 | 21.29 | 21.40 | 128,514 | +0.00(+0.00%) |
Apr 05, 2004 | 21.42 | 21.45 | 21.21 | 21.40 | 195,254 | -0.17(-0.78%) |
Apr 02, 2004 | 21.43 | 21.68 | 21.35 | 21.57 | 84,434 | +0.01(+0.06%) |
Apr 01, 2004 | 21.51 | 21.67 | 21.47 | 21.56 | 83,192 | +0.05(+0.21%) |
Mar 31, 2004 | 21.22 | 21.51 | 21.21 | 21.51 | 64,101 | +0.13(+0.60%) |
Mar 30, 2004 | 21.23 | 21.47 | 21.20 | 21.38 | 73,569 | -0.14(-0.63%) |
Mar 29, 2004 | 21.42 | 21.58 | 21.37 | 21.52 | 83,347 | +0.29(+1.37%) |
Mar 26, 2004 | 21.26 | 21.36 | 21.15 | 21.23 | 85,986 | -0.21(-0.96%) |
Mar 25, 2004 | 21.39 | 21.51 | 21.22 | 21.44 | 146,673 | -0.03(-0.12%) |
Mar 24, 2004 | 21.50 | 21.61 | 21.39 | 21.46 | 81,174 | -0.15(-0.72%) |
Mar 23, 2004 | 21.86 | 21.91 | 21.62 | 21.62 | 100,886 | -0.10(-0.47%) |
Mar 22, 2004 | 21.78 | 21.91 | 21.62 | 21.72 | 92,660 | -0.16(-0.74%) |
Mar 19, 2004 | 22.06 | 22.09 | 21.73 | 21.88 | 61,618 | -0.12(-0.53%) |
Mar 18, 2004 | 22.03 | 22.16 | 21.91 | 22.00 | 147,294 | +0.10(+0.47%) |
Mar 17, 2004 | 21.69 | 21.97 | 21.66 | 21.89 | 62,704 | +0.13(+0.59%) |
Mar 16, 2004 | 21.71 | 21.83 | 21.58 | 21.76 | 60,376 | +0.16(+0.75%) |
Mar 15, 2004 | 21.82 | 21.85 | 21.59 | 21.60 | 135,653 | +0.32(+1.51%) |
Mar 12, 2004 | 21.58 | 21.58 | 21.15 | 21.28 | 189,356 | -0.03(-0.15%) |
Mar 11, 2004 | 21.57 | 21.74 | 21.31 | 21.31 | 154,744 | +0.25(+1.19%) |
Mar 10, 2004 | 21.40 | 21.47 | 21.06 | 21.06 | 167,782 | -0.19(-0.91%) |
Mar 09, 2004 | 21.37 | 21.47 | 21.21 | 21.25 | 60,066 | -0.39(-1.79%) |
Mar 08, 2004 | 21.71 | 21.77 | 21.47 | 21.64 | 147,604 | -0.05(-0.21%) |
Mar 05, 2004 | 21.54 | 21.93 | 21.51 | 21.69 | 123,236 | +0.06(+0.30%) |
Mar 04, 2004 | 21.50 | 21.67 | 21.41 | 21.62 | 117,804 | +0.06(+0.30%) |
Mar 03, 2004 | 21.47 | 21.64 | 21.35 | 21.56 | 70,310 | -0.09(-0.42%) |
Mar 02, 2004 | 21.63 | 21.72 | 21.47 | 21.65 | 128,514 | -0.14(-0.62%) |