Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.83 | 21.90 | 21.11 | 21.69 | 532,568 | +0.02(+0.08%) |
May 27, 2004 | 21.86 | 22.18 | 21.63 | 21.67 | 851,148 | -0.31(-1.42%) |
May 26, 2004 | 21.99 | 22.05 | 21.59 | 21.98 | 338,450 | +0.03(+0.12%) |
May 25, 2004 | 21.90 | 22.12 | 21.67 | 21.96 | 688,692 | +0.09(+0.42%) |
May 24, 2004 | 21.94 | 22.49 | 21.78 | 21.86 | 642,073 | -0.17(-0.79%) |
May 21, 2004 | 21.07 | 22.07 | 21.06 | 22.04 | 662,052 | +1.15(+5.53%) |
May 20, 2004 | 20.90 | 21.20 | 20.33 | 20.88 | 293,796 | +0.07(+0.35%) |
May 19, 2004 | 20.75 | 21.37 | 20.75 | 20.81 | 400,354 | +0.18(+0.89%) |
May 18, 2004 | 20.45 | 20.94 | 20.30 | 20.63 | 366,072 | +0.38(+1.90%) |
May 17, 2004 | 20.23 | 20.51 | 19.72 | 20.24 | 377,972 | -0.19(-0.94%) |
May 14, 2004 | 20.46 | 20.70 | 19.92 | 20.43 | 770,138 | +0.06(+0.31%) |
May 13, 2004 | 21.08 | 21.09 | 19.74 | 20.37 | 2,241,415 | -1.71(-7.76%) |
May 12, 2004 | 21.45 | 22.11 | 20.62 | 22.08 | 575,474 | +0.47(+2.16%) |
May 11, 2004 | 21.25 | 21.94 | 20.98 | 21.62 | 524,816 | +0.42(+1.99%) |
May 10, 2004 | 20.52 | 21.24 | 19.92 | 21.19 | 951,045 | +0.53(+2.57%) |
May 07, 2004 | 22.02 | 22.44 | 20.55 | 20.66 | 1,196,040 | -1.04(-4.81%) |
May 06, 2004 | 23.86 | 23.88 | 21.34 | 21.71 | 1,540,823 | -2.83(-11.53%) |
May 05, 2004 | 24.22 | 24.72 | 24.16 | 24.54 | 331,026 | +0.25(+1.02%) |
May 04, 2004 | 24.41 | 24.73 | 23.77 | 24.29 | 385,724 | -0.05(-0.23%) |
May 03, 2004 | 24.07 | 24.84 | 24.00 | 24.35 | 410,616 | +0.20(+0.83%) |
Apr 30, 2004 | 23.80 | 24.83 | 23.49 | 24.14 | 562,919 | +0.35(+1.46%) |
Apr 29, 2004 | 24.49 | 24.59 | 23.44 | 23.80 | 363,124 | -0.81(-3.28%) |
Apr 28, 2004 | 25.02 | 25.05 | 24.16 | 24.60 | 458,545 | -0.55(-2.19%) |
Apr 27, 2004 | 25.72 | 25.83 | 24.84 | 25.15 | 461,056 | -0.59(-2.28%) |
Apr 26, 2004 | 26.32 | 26.56 | 25.55 | 25.74 | 298,054 | -0.78(-2.94%) |
Apr 23, 2004 | 26.12 | 26.60 | 26.04 | 26.52 | 157,324 | +0.44(+1.69%) |
Apr 22, 2004 | 25.89 | 26.38 | 25.83 | 26.08 | 150,883 | +0.26(+0.99%) |
Apr 21, 2004 | 25.21 | 26.18 | 25.21 | 25.82 | 469,681 | +0.68(+2.70%) |
Apr 20, 2004 | 25.41 | 25.83 | 25.12 | 25.14 | 198,812 | -0.18(-0.72%) |
Apr 19, 2004 | 25.42 | 25.53 | 25.00 | 25.33 | 341,834 | -0.13(-0.50%) |
Apr 16, 2004 | 25.54 | 26.06 | 25.25 | 25.45 | 341,289 | -0.10(-0.39%) |
Apr 15, 2004 | 25.38 | 25.88 | 25.28 | 25.55 | 218,464 | +0.17(+0.69%) |
Apr 14, 2004 | 25.49 | 25.96 | 24.79 | 25.38 | 477,542 | -0.37(-1.42%) |
Apr 13, 2004 | 26.34 | 26.98 | 25.69 | 25.75 | 314,213 | -0.61(-2.33%) |
Apr 12, 2004 | 26.70 | 27.25 | 26.06 | 26.36 | 549,490 | -0.38(-1.40%) |
Apr 08, 2004 | 28.31 | 28.62 | 26.65 | 26.74 | 947,879 | -1.37(-4.89%) |
Apr 07, 2004 | 28.12 | 28.13 | 27.47 | 28.11 | 675,699 | +0.08(+0.29%) |
Apr 06, 2004 | 28.44 | 28.44 | 27.79 | 28.03 | 318,580 | -0.58(-2.02%) |
Apr 05, 2004 | 28.47 | 28.71 | 28.11 | 28.60 | 444,461 | +0.16(+0.58%) |
Apr 02, 2004 | 28.61 | 28.90 | 27.66 | 28.44 | 422,298 | +0.16(+0.55%) |
Apr 01, 2004 | 28.44 | 28.60 | 27.84 | 28.28 | 200,122 | -0.08(-0.29%) |
Mar 31, 2004 | 28.08 | 28.59 | 28.00 | 28.37 | 566,085 | +0.31(+1.11%) |
Mar 30, 2004 | 27.86 | 28.23 | 27.66 | 28.06 | 671,332 | +0.25(+0.89%) |
Mar 29, 2004 | 28.14 | 28.44 | 27.57 | 27.81 | 704,086 | +0.17(+0.63%) |
Mar 26, 2004 | 28.51 | 28.51 | 27.39 | 27.63 | 1,048,541 | -0.84(-2.96%) |
Mar 25, 2004 | 29.03 | 30.09 | 27.25 | 28.48 | 3,464,531 | -0.39(-1.36%) |
Mar 24, 2004 | 29.55 | 29.55 | 28.61 | 28.87 | 441,404 | -0.39(-1.35%) |
Mar 23, 2004 | 28.12 | 29.66 | 27.84 | 29.26 | 849,510 | +1.71(+6.22%) |
Mar 22, 2004 | 27.49 | 27.77 | 26.99 | 27.55 | 266,611 | -0.14(-0.50%) |
Mar 19, 2004 | 27.81 | 28.06 | 27.28 | 27.69 | 350,241 | +0.22(+0.80%) |
Mar 18, 2004 | 27.27 | 27.76 | 27.06 | 27.47 | 237,461 | +0.32(+1.18%) |
Mar 17, 2004 | 26.64 | 27.48 | 26.51 | 27.15 | 576,785 | +0.43(+1.61%) |
Mar 16, 2004 | 26.30 | 27.60 | 26.30 | 26.72 | 473,721 | -0.03(-0.10%) |
Mar 15, 2004 | 27.40 | 27.40 | 26.33 | 26.75 | 245,431 | -0.64(-2.34%) |
Mar 12, 2004 | 26.82 | 27.52 | 26.52 | 27.39 | 237,897 | +1.05(+4.00%) |
Mar 11, 2004 | 27.19 | 27.25 | 26.25 | 26.33 | 274,909 | -0.79(-2.90%) |
Mar 10, 2004 | 28.30 | 28.35 | 26.86 | 27.12 | 392,384 | -1.14(-4.05%) |
Mar 09, 2004 | 28.39 | 28.49 | 27.94 | 28.27 | 665,655 | -0.16(-0.55%) |
Mar 08, 2004 | 28.41 | 28.67 | 28.18 | 28.42 | 370,330 | +0.17(+0.59%) |
Mar 05, 2004 | 28.38 | 28.45 | 27.94 | 28.26 | 291,176 | -0.32(-1.13%) |
Mar 04, 2004 | 28.39 | 28.69 | 27.94 | 28.58 | 181,889 | +0.19(+0.68%) |
Mar 03, 2004 | 27.97 | 28.39 | 27.90 | 28.39 | 207,328 | +0.35(+1.24%) |
Mar 02, 2004 | 28.62 | 28.85 | 27.99 | 28.04 | 320,872 | -0.82(-2.83%) |