Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.05 | 21.23 | 20.71 | 20.78 | 1,209,356 | -0.45(-2.12%) |
May 27, 2004 | 21.32 | 21.39 | 20.97 | 21.23 | 1,455,630 | +0.24(+1.16%) |
May 26, 2004 | 21.14 | 21.28 | 20.76 | 20.98 | 1,370,907 | -0.11(-0.51%) |
May 25, 2004 | 20.21 | 21.18 | 20.05 | 21.09 | 1,818,537 | +0.90(+4.45%) |
May 24, 2004 | 20.37 | 20.79 | 20.11 | 20.19 | 1,020,564 | +0.04(+0.22%) |
May 21, 2004 | 20.02 | 20.44 | 19.96 | 20.15 | 1,116,517 | +0.31(+1.54%) |
May 20, 2004 | 19.80 | 20.20 | 19.73 | 19.84 | 863,127 | +0.06(+0.32%) |
May 19, 2004 | 19.97 | 20.42 | 19.72 | 19.78 | 1,532,570 | -0.01(-0.05%) |
May 18, 2004 | 19.79 | 19.87 | 19.56 | 19.79 | 1,099,728 | +0.33(+1.71%) |
May 17, 2004 | 20.01 | 20.03 | 19.31 | 19.45 | 1,399,259 | -0.56(-2.79%) |
May 14, 2004 | 20.02 | 20.44 | 19.97 | 20.01 | 1,650,203 | +0.04(+0.18%) |
May 13, 2004 | 19.71 | 20.38 | 19.52 | 19.98 | 1,758,386 | +0.26(+1.32%) |
May 12, 2004 | 20.06 | 20.06 | 19.11 | 19.71 | 2,927,604 | -0.64(-3.14%) |
May 11, 2004 | 19.78 | 20.51 | 19.72 | 20.35 | 1,700,681 | +0.80(+4.09%) |
May 10, 2004 | 19.61 | 20.07 | 19.13 | 19.55 | 2,348,332 | -0.40(-2.03%) |
May 07, 2004 | 21.44 | 21.51 | 19.88 | 19.96 | 2,751,043 | -1.54(-7.15%) |
May 06, 2004 | 21.68 | 21.69 | 21.17 | 21.50 | 1,607,397 | -0.19(-0.87%) |
May 05, 2004 | 21.77 | 21.90 | 21.51 | 21.68 | 1,273,509 | +0.05(+0.25%) |
May 04, 2004 | 21.32 | 21.98 | 21.13 | 21.63 | 2,004,660 | +0.46(+2.17%) |
May 03, 2004 | 21.35 | 21.50 | 20.77 | 21.17 | 2,300,634 | -0.04(-0.21%) |
Apr 30, 2004 | 22.01 | 22.17 | 21.15 | 21.22 | 1,806,862 | -0.65(-2.96%) |
Apr 29, 2004 | 21.95 | 22.53 | 21.32 | 21.86 | 2,777,616 | +0.04(+0.21%) |
Apr 28, 2004 | 23.38 | 23.38 | 21.82 | 21.82 | 2,988,867 | -1.56(-6.69%) |
Apr 27, 2004 | 23.37 | 23.70 | 23.11 | 23.38 | 1,306,531 | +0.15(+0.66%) |
Apr 26, 2004 | 23.89 | 23.92 | 22.97 | 23.23 | 1,377,467 | -0.65(-2.71%) |
Apr 23, 2004 | 24.02 | 24.05 | 23.13 | 23.88 | 927,947 | -0.14(-0.60%) |
Apr 22, 2004 | 22.71 | 24.22 | 22.66 | 24.02 | 1,433,059 | +1.47(+6.50%) |
Apr 21, 2004 | 23.19 | 23.19 | 22.37 | 22.56 | 1,572,263 | -0.62(-2.68%) |
Apr 20, 2004 | 24.05 | 24.18 | 23.17 | 23.18 | 1,188,898 | -0.78(-3.27%) |
Apr 19, 2004 | 23.90 | 24.04 | 23.64 | 23.96 | 782,629 | +0.13(+0.53%) |
Apr 16, 2004 | 23.20 | 24.03 | 23.16 | 23.83 | 1,272,064 | +0.78(+3.39%) |
Apr 15, 2004 | 23.24 | 23.46 | 22.80 | 23.05 | 1,042,245 | -0.13(-0.54%) |
Apr 14, 2004 | 22.84 | 23.67 | 22.66 | 23.18 | 1,200,906 | +0.00(+0.00%) |
Apr 13, 2004 | 24.10 | 24.15 | 23.18 | 23.18 | 1,248,493 | -0.76(-3.19%) |
Apr 12, 2004 | 23.78 | 24.28 | 23.78 | 23.94 | 873,467 | +0.25(+1.06%) |
Apr 08, 2004 | 23.82 | 23.99 | 23.52 | 23.69 | 988,543 | +0.00(+0.00%) |
Apr 07, 2004 | 23.62 | 23.84 | 23.20 | 23.69 | 1,488,985 | +0.08(+0.34%) |
Apr 06, 2004 | 23.83 | 23.91 | 23.40 | 23.61 | 1,080,715 | -0.29(-1.20%) |
Apr 05, 2004 | 23.92 | 24.01 | 23.61 | 23.90 | 1,469,639 | +0.09(+0.38%) |
Apr 02, 2004 | 23.73 | 24.08 | 23.47 | 23.81 | 1,564,480 | +0.14(+0.61%) |
Apr 01, 2004 | 23.19 | 23.67 | 23.09 | 23.66 | 1,888,472 | +0.46(+1.98%) |
Mar 31, 2004 | 23.17 | 23.27 | 22.94 | 23.20 | 1,776,064 | +0.04(+0.19%) |
Mar 30, 2004 | 22.54 | 23.31 | 22.50 | 23.16 | 1,640,864 | +0.62(+2.75%) |
Mar 29, 2004 | 22.17 | 22.71 | 22.17 | 22.54 | 1,531,458 | +0.58(+2.66%) |
Mar 26, 2004 | 21.68 | 22.20 | 21.62 | 21.95 | 1,446,735 | +0.46(+2.13%) |
Mar 25, 2004 | 21.03 | 21.79 | 20.97 | 21.50 | 1,217,583 | +0.49(+2.36%) |
Mar 24, 2004 | 20.64 | 21.27 | 20.64 | 21.00 | 1,381,470 | +0.40(+1.96%) |
Mar 23, 2004 | 20.40 | 20.89 | 20.35 | 20.60 | 1,136,975 | +0.42(+2.10%) |
Mar 22, 2004 | 21.10 | 21.10 | 19.90 | 20.17 | 1,760,276 | -0.92(-4.35%) |
Mar 19, 2004 | 21.42 | 21.69 | 21.09 | 21.09 | 698,684 | -0.33(-1.55%) |
Mar 18, 2004 | 21.50 | 21.54 | 21.00 | 21.42 | 1,069,374 | -0.16(-0.75%) |
Mar 17, 2004 | 21.16 | 21.71 | 21.14 | 21.59 | 1,296,191 | +0.44(+2.08%) |
Mar 16, 2004 | 21.23 | 21.41 | 20.86 | 21.14 | 1,463,858 | +0.38(+1.82%) |
Mar 15, 2004 | 21.13 | 21.27 | 20.60 | 20.77 | 1,239,598 | -0.36(-1.70%) |
Mar 12, 2004 | 20.82 | 21.13 | 20.51 | 21.13 | 1,168,106 | +0.67(+3.25%) |
Mar 11, 2004 | 20.51 | 21.18 | 20.21 | 20.46 | 1,913,600 | -0.21(-1.00%) |
Mar 10, 2004 | 21.33 | 21.62 | 20.51 | 20.67 | 1,600,837 | -0.99(-4.57%) |
Mar 09, 2004 | 22.31 | 22.32 | 21.32 | 21.66 | 1,279,847 | -0.66(-2.94%) |
Mar 08, 2004 | 22.44 | 23.08 | 22.27 | 22.31 | 1,137,308 | -0.22(-0.96%) |
Mar 05, 2004 | 22.53 | 22.96 | 22.49 | 22.53 | 1,902,481 | -0.39(-1.69%) |
Mar 04, 2004 | 22.40 | 22.93 | 22.36 | 22.92 | 987,765 | +0.62(+2.78%) |
Mar 03, 2004 | 22.44 | 22.44 | 21.90 | 22.30 | 1,297,414 | -0.21(-0.92%) |
Mar 02, 2004 | 22.62 | 22.91 | 22.43 | 22.50 | 1,635,304 | -0.16(-0.71%) |