Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.91 | 22.91 | 22.22 | 22.30 | 136,000 | -0.31(-1.37%) |
May 27, 2004 | 22.91 | 23.22 | 22.28 | 22.61 | 246,600 | -0.57(-2.46%) |
May 26, 2004 | 21.78 | 23.20 | 21.78 | 23.18 | 388,300 | +1.08(+4.89%) |
May 25, 2004 | 22.10 | 22.30 | 21.74 | 22.10 | 192,900 | -0.20(-0.90%) |
May 24, 2004 | 22.06 | 22.49 | 21.86 | 22.30 | 84,500 | +0.35(+1.59%) |
May 21, 2004 | 21.42 | 22.29 | 21.42 | 21.95 | 784,000 | +0.51(+2.38%) |
May 20, 2004 | 21.83 | 21.92 | 21.00 | 21.44 | 307,800 | -0.30(-1.38%) |
May 19, 2004 | 22.21 | 22.21 | 21.74 | 21.74 | 171,000 | -0.30(-1.36%) |
May 18, 2004 | 22.01 | 22.35 | 21.50 | 22.04 | 110,300 | +0.22(+1.01%) |
May 17, 2004 | 22.16 | 22.39 | 21.78 | 21.82 | 200,200 | -0.63(-2.81%) |
May 14, 2004 | 22.36 | 23.00 | 21.95 | 22.45 | 354,500 | -0.25(-1.10%) |
May 13, 2004 | 22.84 | 22.84 | 22.20 | 22.70 | 232,200 | -0.06(-0.26%) |
May 12, 2004 | 22.94 | 23.05 | 22.21 | 22.76 | 336,200 | +0.24(+1.07%) |
May 11, 2004 | 22.72 | 23.10 | 22.32 | 22.52 | 409,900 | +0.25(+1.12%) |
May 10, 2004 | 22.00 | 22.54 | 21.80 | 22.27 | 346,700 | +0.17(+0.77%) |
May 07, 2004 | 22.42 | 22.80 | 22.01 | 22.10 | 199,900 | -0.56(-2.47%) |
May 06, 2004 | 22.02 | 23.11 | 21.70 | 22.66 | 310,200 | +0.60(+2.72%) |
May 05, 2004 | 21.84 | 22.25 | 21.84 | 22.06 | 166,900 | +0.03(+0.14%) |
May 04, 2004 | 22.50 | 22.60 | 21.90 | 22.03 | 281,200 | -0.46(-2.05%) |
May 03, 2004 | 22.61 | 22.90 | 22.30 | 22.49 | 521,800 | -0.01(-0.04%) |
Apr 30, 2004 | 22.26 | 22.78 | 22.00 | 22.50 | 302,700 | -0.01(-0.04%) |
Apr 29, 2004 | 22.45 | 23.00 | 22.18 | 22.51 | 130,600 | -0.10(-0.44%) |
Apr 28, 2004 | 22.67 | 22.99 | 22.52 | 22.61 | 99,700 | -0.29(-1.27%) |
Apr 27, 2004 | 22.51 | 23.00 | 22.00 | 22.90 | 355,000 | +0.30(+1.33%) |
Apr 26, 2004 | 23.69 | 23.71 | 22.27 | 22.60 | 332,200 | -1.08(-4.56%) |
Apr 23, 2004 | 22.56 | 23.82 | 21.85 | 23.68 | 623,000 | +0.70(+3.05%) |
Apr 22, 2004 | 19.32 | 23.09 | 19.09 | 22.98 | 1,720,400 | +3.92(+20.57%) |
Apr 21, 2004 | 19.25 | 19.25 | 18.75 | 19.06 | 334,500 | +0.06(+0.32%) |
Apr 20, 2004 | 19.05 | 19.55 | 19.00 | 19.00 | 87,200 | -0.46(-2.36%) |
Apr 19, 2004 | 19.41 | 19.60 | 19.30 | 19.46 | 104,600 | -0.04(-0.21%) |
Apr 16, 2004 | 19.33 | 19.68 | 19.25 | 19.50 | 156,100 | +0.01(+0.05%) |
Apr 15, 2004 | 19.29 | 19.49 | 19.00 | 19.49 | 225,000 | +0.33(+1.72%) |
Apr 14, 2004 | 19.30 | 19.70 | 18.94 | 19.16 | 362,800 | -0.27(-1.39%) |
Apr 13, 2004 | 19.20 | 19.90 | 19.20 | 19.43 | 146,200 | +0.00(+0.00%) |
Apr 12, 2004 | 19.45 | 19.89 | 19.20 | 19.43 | 116,000 | -0.32(-1.62%) |
Apr 08, 2004 | 19.96 | 20.19 | 19.70 | 19.75 | 233,700 | +0.05(+0.25%) |
Apr 07, 2004 | 19.05 | 19.81 | 19.05 | 19.70 | 164,300 | +0.38(+1.97%) |
Apr 06, 2004 | 19.84 | 19.85 | 19.19 | 19.32 | 164,700 | -0.33(-1.68%) |
Apr 05, 2004 | 20.00 | 20.18 | 19.49 | 19.65 | 135,500 | -0.37(-1.85%) |
Apr 02, 2004 | 20.18 | 20.25 | 19.76 | 20.02 | 160,600 | -0.08(-0.40%) |
Apr 01, 2004 | 19.97 | 20.40 | 19.88 | 20.10 | 244,100 | +0.19(+0.95%) |
Mar 31, 2004 | 19.20 | 19.98 | 19.20 | 19.91 | 223,800 | +0.66(+3.43%) |
Mar 30, 2004 | 19.39 | 19.40 | 19.08 | 19.25 | 136,900 | +0.00(+0.00%) |
Mar 29, 2004 | 19.02 | 19.39 | 18.99 | 19.25 | 149,500 | +0.16(+0.84%) |
Mar 26, 2004 | 18.86 | 19.15 | 18.81 | 19.09 | 79,200 | +0.17(+0.90%) |
Mar 25, 2004 | 18.90 | 19.21 | 18.65 | 18.92 | 98,900 | +0.20(+1.07%) |
Mar 24, 2004 | 18.75 | 18.98 | 18.50 | 18.72 | 179,900 | +0.12(+0.65%) |
Mar 23, 2004 | 19.50 | 19.54 | 18.34 | 18.60 | 477,200 | -0.70(-3.63%) |
Mar 22, 2004 | 19.52 | 19.70 | 18.10 | 19.30 | 545,200 | -0.61(-3.06%) |
Mar 19, 2004 | 19.63 | 20.04 | 19.51 | 19.91 | 179,000 | +0.59(+3.05%) |
Mar 18, 2004 | 19.67 | 19.77 | 19.09 | 19.32 | 248,000 | -0.56(-2.82%) |
Mar 17, 2004 | 19.81 | 20.24 | 19.49 | 19.88 | 262,300 | +0.01(+0.05%) |
Mar 16, 2004 | 20.33 | 20.80 | 19.48 | 19.87 | 448,400 | -0.50(-2.45%) |
Mar 15, 2004 | 20.24 | 20.54 | 19.99 | 20.37 | 323,400 | +0.00(+0.00%) |
Mar 12, 2004 | 20.89 | 20.89 | 20.25 | 20.37 | 166,300 | -0.07(-0.34%) |
Mar 11, 2004 | 20.45 | 21.35 | 20.06 | 20.44 | 319,500 | -0.07(-0.34%) |
Mar 10, 2004 | 20.57 | 20.94 | 20.50 | 20.51 | 257,400 | -0.16(-0.77%) |
Mar 09, 2004 | 20.67 | 21.00 | 20.66 | 20.67 | 178,500 | -0.13(-0.62%) |
Mar 08, 2004 | 20.95 | 21.19 | 20.70 | 20.80 | 208,500 | -0.28(-1.33%) |
Mar 05, 2004 | 20.91 | 21.10 | 20.90 | 21.08 | 158,000 | -0.02(-0.09%) |
Mar 04, 2004 | 20.91 | 21.14 | 20.91 | 21.10 | 129,600 | +0.11(+0.52%) |
Mar 03, 2004 | 20.81 | 21.06 | 20.65 | 20.99 | 186,700 | +0.02(+0.10%) |
Mar 02, 2004 | 20.99 | 21.14 | 20.90 | 20.97 | 99,700 | -0.17(-0.80%) |