Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.97 | 20.18 | 19.90 | 20.04 | 150,677 | +0.01(+0.04%) |
May 27, 2004 | 19.72 | 20.21 | 19.64 | 20.03 | 312,530 | +0.21(+1.05%) |
May 26, 2004 | 19.40 | 19.98 | 19.39 | 19.82 | 325,026 | +0.28(+1.45%) |
May 25, 2004 | 19.52 | 19.70 | 19.23 | 19.54 | 413,342 | +0.00(+0.00%) |
May 24, 2004 | 19.70 | 19.91 | 19.52 | 19.54 | 262,424 | -0.08(-0.42%) |
May 21, 2004 | 19.50 | 19.93 | 19.50 | 19.62 | 326,348 | -0.07(-0.34%) |
May 20, 2004 | 19.87 | 20.09 | 19.51 | 19.69 | 699,799 | -0.17(-0.88%) |
May 19, 2004 | 19.64 | 20.25 | 19.56 | 19.87 | 469,456 | +0.31(+1.57%) |
May 18, 2004 | 19.32 | 19.70 | 19.30 | 19.56 | 431,246 | +0.23(+1.21%) |
May 17, 2004 | 19.72 | 19.79 | 19.32 | 19.32 | 540,349 | -0.55(-2.76%) |
May 14, 2004 | 19.79 | 20.05 | 19.62 | 19.87 | 334,639 | -0.03(-0.17%) |
May 13, 2004 | 20.02 | 20.25 | 19.79 | 19.91 | 464,409 | -0.17(-0.83%) |
May 12, 2004 | 20.26 | 20.26 | 19.72 | 20.07 | 1,024,465 | -0.24(-1.19%) |
May 11, 2004 | 20.17 | 20.46 | 20.09 | 20.32 | 242,358 | +0.07(+0.33%) |
May 10, 2004 | 20.72 | 20.90 | 20.06 | 20.25 | 348,217 | -0.56(-2.68%) |
May 07, 2004 | 21.26 | 21.65 | 20.81 | 20.81 | 267,591 | -0.61(-2.84%) |
May 06, 2004 | 21.56 | 21.56 | 21.28 | 21.41 | 283,812 | -0.16(-0.73%) |
May 05, 2004 | 21.51 | 21.81 | 21.51 | 21.57 | 263,145 | -0.05(-0.23%) |
May 04, 2004 | 21.64 | 21.67 | 21.47 | 21.62 | 343,410 | -0.12(-0.57%) |
May 03, 2004 | 21.84 | 21.93 | 21.47 | 21.75 | 610,161 | -0.05(-0.23%) |
Apr 30, 2004 | 22.03 | 22.04 | 21.65 | 21.80 | 380,780 | -0.18(-0.83%) |
Apr 29, 2004 | 22.64 | 22.73 | 21.84 | 21.98 | 433,769 | -0.63(-2.80%) |
Apr 28, 2004 | 22.99 | 22.99 | 22.43 | 22.61 | 220,609 | -0.38(-1.67%) |
Apr 27, 2004 | 23.00 | 23.27 | 22.90 | 22.99 | 264,707 | -0.06(-0.25%) |
Apr 26, 2004 | 23.14 | 23.29 | 22.97 | 23.05 | 479,069 | +0.02(+0.07%) |
Apr 23, 2004 | 23.04 | 23.22 | 22.97 | 23.04 | 157,526 | -0.02(-0.11%) |
Apr 22, 2004 | 22.87 | 23.29 | 22.75 | 23.06 | 343,651 | +0.30(+1.32%) |
Apr 21, 2004 | 22.41 | 22.89 | 22.40 | 22.76 | 203,066 | +0.22(+0.96%) |
Apr 20, 2004 | 22.66 | 22.89 | 22.43 | 22.55 | 289,700 | +0.03(+0.15%) |
Apr 19, 2004 | 22.45 | 22.56 | 22.39 | 22.51 | 284,173 | -0.09(-0.40%) |
Apr 16, 2004 | 21.80 | 22.60 | 21.80 | 22.60 | 236,350 | +0.72(+3.31%) |
Apr 15, 2004 | 21.97 | 22.01 | 21.75 | 21.88 | 322,383 | -0.12(-0.53%) |
Apr 14, 2004 | 22.37 | 22.50 | 21.85 | 22.00 | 319,980 | -0.27(-1.20%) |
Apr 13, 2004 | 22.51 | 22.87 | 22.19 | 22.26 | 494,088 | -0.12(-0.52%) |
Apr 12, 2004 | 22.47 | 22.60 | 22.26 | 22.38 | 401,927 | -0.09(-0.41%) |
Apr 08, 2004 | 22.36 | 22.65 | 22.36 | 22.47 | 191,651 | -0.02(-0.07%) |
Apr 07, 2004 | 22.39 | 22.55 | 22.35 | 22.49 | 280,928 | +0.02(+0.07%) |
Apr 06, 2004 | 22.73 | 22.73 | 22.35 | 22.47 | 300,394 | -0.26(-1.13%) |
Apr 05, 2004 | 22.68 | 22.89 | 22.33 | 22.73 | 244,280 | -0.04(-0.18%) |
Apr 02, 2004 | 22.82 | 23.29 | 22.60 | 22.77 | 499,015 | +0.12(+0.55%) |
Apr 01, 2004 | 22.33 | 22.70 | 22.12 | 22.65 | 792,320 | +0.51(+2.29%) |
Mar 31, 2004 | 21.51 | 22.34 | 21.41 | 22.14 | 655,100 | +0.58(+2.70%) |
Mar 30, 2004 | 21.23 | 21.65 | 21.23 | 21.55 | 962,343 | -0.07(-0.31%) |
Mar 29, 2004 | 21.16 | 21.65 | 21.14 | 21.62 | 516,077 | +0.32(+1.52%) |
Mar 26, 2004 | 21.60 | 21.64 | 21.17 | 21.30 | 717,942 | -0.34(-1.58%) |
Mar 25, 2004 | 21.11 | 21.65 | 21.11 | 21.64 | 522,446 | +0.47(+2.24%) |
Mar 24, 2004 | 21.40 | 21.43 | 20.98 | 21.16 | 972,797 | -0.32(-1.47%) |
Mar 23, 2004 | 21.64 | 21.64 | 21.23 | 21.48 | 739,811 | -0.07(-0.35%) |
Mar 22, 2004 | 22.00 | 22.11 | 20.60 | 21.55 | 1,037,682 | -0.26(-1.18%) |
Mar 19, 2004 | 22.26 | 22.40 | 21.51 | 21.81 | 1,380,132 | -0.46(-2.06%) |
Mar 18, 2004 | 22.35 | 22.78 | 21.61 | 22.27 | 1,736,400 | -1.72(-7.18%) |
Mar 17, 2004 | 23.98 | 24.34 | 23.55 | 23.99 | 1,064,477 | +0.44(+1.87%) |
Mar 16, 2004 | 23.89 | 23.89 | 23.48 | 23.55 | 343,771 | -0.28(-1.19%) |
Mar 15, 2004 | 23.93 | 24.08 | 23.71 | 23.84 | 407,935 | -0.21(-0.87%) |
Mar 12, 2004 | 23.21 | 24.19 | 23.21 | 24.04 | 280,688 | +0.83(+3.59%) |
Mar 11, 2004 | 24.04 | 24.10 | 23.11 | 23.21 | 255,455 | -0.42(-1.76%) |
Mar 10, 2004 | 24.27 | 24.63 | 23.59 | 23.63 | 273,959 | -0.64(-2.64%) |
Mar 09, 2004 | 24.72 | 24.72 | 24.09 | 24.27 | 300,034 | -0.37(-1.52%) |
Mar 08, 2004 | 24.56 | 24.72 | 24.53 | 24.64 | 265,909 | -0.10(-0.40%) |
Mar 05, 2004 | 24.64 | 24.74 | 24.36 | 24.74 | 258,339 | +0.15(+0.61%) |
Mar 04, 2004 | 24.63 | 24.75 | 24.34 | 24.59 | 252,571 | +0.15(+0.61%) |
Mar 03, 2004 | 24.30 | 24.45 | 24.11 | 24.44 | 267,711 | +0.17(+0.72%) |
Mar 02, 2004 | 24.52 | 24.63 | 24.13 | 24.27 | 377,655 | -0.20(-0.82%) |