Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.94 | 20.95 | 20.86 | 20.95 | 80,572 | +0.02(+0.07%) |
May 27, 2004 | 20.87 | 20.99 | 20.79 | 20.94 | 163,439 | +0.15(+0.74%) |
May 26, 2004 | 20.79 | 20.86 | 20.73 | 20.79 | 71,903 | -0.02(-0.09%) |
May 25, 2004 | 20.43 | 20.81 | 20.35 | 20.81 | 186,132 | +0.43(+2.12%) |
May 24, 2004 | 20.49 | 20.52 | 20.34 | 20.37 | 384,758 | +0.05(+0.27%) |
May 21, 2004 | 20.37 | 20.46 | 20.28 | 20.32 | 109,894 | +0.01(+0.04%) |
May 20, 2004 | 20.23 | 20.35 | 20.18 | 20.31 | 46,915 | +0.02(+0.08%) |
May 19, 2004 | 20.51 | 20.60 | 20.28 | 20.30 | 68,333 | -0.04(-0.17%) |
May 18, 2004 | 20.35 | 20.35 | 20.23 | 20.33 | 79,552 | +0.18(+0.92%) |
May 17, 2004 | 20.12 | 20.26 | 20.10 | 20.15 | 58,389 | -0.26(-1.27%) |
May 14, 2004 | 20.32 | 20.51 | 20.23 | 20.41 | 252,680 | +0.05(+0.23%) |
May 13, 2004 | 20.39 | 20.54 | 20.32 | 20.36 | 115,248 | -0.08(-0.40%) |
May 12, 2004 | 20.32 | 20.44 | 19.99 | 20.44 | 138,706 | +0.07(+0.35%) |
May 11, 2004 | 20.37 | 20.41 | 20.26 | 20.37 | 426,319 | +0.15(+0.76%) |
May 10, 2004 | 20.21 | 20.32 | 20.06 | 20.22 | 245,541 | -0.25(-1.25%) |
May 07, 2004 | 20.77 | 20.84 | 20.47 | 20.47 | 71,648 | -0.31(-1.51%) |
May 06, 2004 | 20.80 | 20.84 | 20.64 | 20.79 | 78,022 | -0.16(-0.75%) |
May 05, 2004 | 20.88 | 20.97 | 20.85 | 20.94 | 70,373 | +0.08(+0.38%) |
May 04, 2004 | 20.79 | 21.03 | 20.73 | 20.86 | 175,678 | +0.05(+0.23%) |
May 03, 2004 | 20.63 | 20.85 | 20.61 | 20.82 | 74,452 | +0.21(+1.01%) |
Apr 30, 2004 | 20.86 | 20.86 | 20.61 | 20.61 | 70,373 | -0.19(-0.91%) |
Apr 29, 2004 | 20.90 | 21.04 | 20.66 | 20.80 | 90,771 | -0.15(-0.73%) |
Apr 28, 2004 | 21.22 | 21.22 | 20.93 | 20.95 | 50,485 | -0.31(-1.44%) |
Apr 27, 2004 | 21.30 | 21.40 | 21.22 | 21.26 | 79,807 | +0.05(+0.24%) |
Apr 26, 2004 | 21.33 | 21.36 | 21.17 | 21.21 | 40,541 | -0.10(-0.46%) |
Apr 23, 2004 | 21.26 | 21.31 | 21.18 | 21.30 | 41,306 | +0.05(+0.22%) |
Apr 22, 2004 | 20.97 | 21.33 | 20.97 | 21.26 | 67,823 | +0.27(+1.29%) |
Apr 21, 2004 | 20.87 | 21.01 | 20.83 | 20.99 | 71,138 | +0.11(+0.51%) |
Apr 20, 2004 | 21.25 | 21.26 | 20.88 | 20.88 | 46,660 | -0.28(-1.32%) |
Apr 19, 2004 | 21.14 | 21.20 | 21.05 | 21.16 | 47,170 | -0.00(-0.02%) |
Apr 16, 2004 | 21.05 | 21.19 | 20.99 | 21.16 | 52,524 | +0.09(+0.41%) |
Apr 15, 2004 | 21.10 | 21.16 | 20.91 | 21.08 | 106,834 | +0.05(+0.24%) |
Apr 14, 2004 | 21.00 | 21.16 | 20.94 | 21.03 | 48,700 | -0.09(-0.41%) |
Apr 13, 2004 | 21.48 | 21.49 | 21.05 | 21.11 | 118,818 | -0.29(-1.37%) |
Apr 12, 2004 | 21.34 | 21.45 | 21.34 | 21.41 | 588,228 | +0.13(+0.61%) |
Apr 08, 2004 | 21.41 | 21.53 | 21.21 | 21.28 | 58,899 | -0.09(-0.42%) |
Apr 07, 2004 | 21.37 | 21.45 | 21.27 | 21.37 | 42,835 | -0.09(-0.44%) |
Apr 06, 2004 | 21.45 | 21.47 | 21.36 | 21.46 | 67,058 | -0.06(-0.27%) |
Apr 05, 2004 | 21.41 | 21.52 | 21.36 | 21.52 | 109,894 | +0.16(+0.73%) |
Apr 02, 2004 | 21.43 | 21.45 | 21.30 | 21.36 | 164,459 | +0.20(+0.95%) |
Apr 01, 2004 | 21.08 | 21.23 | 21.08 | 21.16 | 135,137 | +0.08(+0.39%) |
Mar 31, 2004 | 21.02 | 21.12 | 20.96 | 21.08 | 61,449 | +0.03(+0.15%) |
Mar 30, 2004 | 20.96 | 21.07 | 20.92 | 21.05 | 91,536 | +0.11(+0.51%) |
Mar 29, 2004 | 20.88 | 20.99 | 20.84 | 20.94 | 186,387 | +0.21(+1.02%) |
Mar 26, 2004 | 20.68 | 20.81 | 20.67 | 20.73 | 126,212 | -0.03(-0.13%) |
Mar 25, 2004 | 20.59 | 20.77 | 20.49 | 20.76 | 103,520 | +0.37(+1.81%) |
Mar 24, 2004 | 20.51 | 20.55 | 20.34 | 20.39 | 172,108 | -0.20(-0.99%) |
Mar 23, 2004 | 20.59 | 20.61 | 20.40 | 20.59 | 80,317 | +0.10(+0.48%) |
Mar 22, 2004 | 20.60 | 20.66 | 20.38 | 20.50 | 152,475 | -0.30(-1.45%) |
Mar 19, 2004 | 21.02 | 21.02 | 20.76 | 20.80 | 89,241 | -0.23(-1.08%) |
Mar 18, 2004 | 21.04 | 21.08 | 20.84 | 21.03 | 103,520 | -0.01(-0.04%) |
Mar 17, 2004 | 20.88 | 21.06 | 20.88 | 21.03 | 123,408 | +0.24(+1.15%) |
Mar 16, 2004 | 20.88 | 20.90 | 20.63 | 20.79 | 127,487 | +0.09(+0.44%) |
Mar 15, 2004 | 20.98 | 20.98 | 20.67 | 20.70 | 419,434 | -0.24(-1.12%) |
Mar 12, 2004 | 20.69 | 20.96 | 20.69 | 20.94 | 119,073 | +0.25(+1.21%) |
Mar 11, 2004 | 20.88 | 21.07 | 20.69 | 20.69 | 164,969 | -0.39(-1.86%) |
Mar 10, 2004 | 21.36 | 21.37 | 20.98 | 21.08 | 134,882 | -0.25(-1.20%) |
Mar 09, 2004 | 21.39 | 21.46 | 21.28 | 21.34 | 150,690 | -0.14(-0.64%) |
Mar 08, 2004 | 21.71 | 21.74 | 21.47 | 21.47 | 75,217 | -0.23(-1.05%) |
Mar 05, 2004 | 21.54 | 21.79 | 21.54 | 21.70 | 54,309 | +0.11(+0.51%) |
Mar 04, 2004 | 21.55 | 21.63 | 21.53 | 21.59 | 104,030 | +0.05(+0.22%) |
Mar 03, 2004 | 21.51 | 21.55 | 21.39 | 21.54 | 67,823 | +0.03(+0.15%) |
Mar 02, 2004 | 21.65 | 21.65 | 21.48 | 21.51 | 175,168 | -0.09(-0.42%) |