Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.90 | 22.28 | 21.87 | 22.14 | 165,928 | +0.19(+0.87%) |
May 27, 2004 | 22.04 | 22.09 | 21.55 | 21.95 | 130,642 | +0.05(+0.22%) |
May 26, 2004 | 21.99 | 22.23 | 21.75 | 21.90 | 130,957 | -0.21(-0.95%) |
May 25, 2004 | 21.48 | 22.21 | 21.10 | 22.11 | 263,489 | +0.63(+2.93%) |
May 24, 2004 | 21.44 | 21.57 | 21.14 | 21.48 | 109,743 | +0.28(+1.30%) |
May 21, 2004 | 21.13 | 21.43 | 21.04 | 21.21 | 134,527 | +0.36(+1.74%) |
May 20, 2004 | 20.92 | 21.16 | 20.78 | 20.84 | 158,786 | +0.09(+0.41%) |
May 19, 2004 | 21.23 | 21.81 | 20.76 | 20.76 | 304,341 | -0.43(-2.02%) |
May 18, 2004 | 20.66 | 21.23 | 20.66 | 21.19 | 197,223 | +0.44(+2.11%) |
May 17, 2004 | 21.14 | 21.17 | 20.53 | 20.75 | 222,427 | -0.46(-2.16%) |
May 14, 2004 | 21.11 | 21.38 | 20.71 | 21.21 | 205,729 | +0.14(+0.68%) |
May 13, 2004 | 20.66 | 21.14 | 20.66 | 21.06 | 197,433 | +0.08(+0.36%) |
May 12, 2004 | 21.47 | 21.47 | 20.57 | 20.99 | 511,541 | -0.68(-3.12%) |
May 11, 2004 | 21.14 | 21.79 | 21.09 | 21.66 | 408,519 | +0.70(+3.36%) |
May 10, 2004 | 21.11 | 21.14 | 20.25 | 20.96 | 498,939 | -0.24(-1.12%) |
May 07, 2004 | 22.97 | 22.99 | 21.11 | 21.20 | 518,367 | -1.82(-7.90%) |
May 06, 2004 | 22.75 | 23.09 | 22.26 | 23.02 | 216,126 | +0.28(+1.21%) |
May 05, 2004 | 22.57 | 23.12 | 22.54 | 22.74 | 220,747 | +0.08(+0.34%) |
May 04, 2004 | 22.95 | 23.04 | 22.47 | 22.66 | 478,460 | -0.66(-2.82%) |
May 03, 2004 | 22.46 | 23.32 | 22.31 | 23.32 | 479,301 | +0.94(+4.21%) |
Apr 30, 2004 | 23.23 | 23.30 | 22.28 | 22.38 | 648,274 | -0.86(-3.69%) |
Apr 29, 2004 | 23.45 | 23.65 | 22.87 | 23.23 | 396,967 | -0.10(-0.41%) |
Apr 28, 2004 | 23.63 | 23.76 | 22.80 | 23.33 | 520,678 | -0.30(-1.29%) |
Apr 27, 2004 | 23.76 | 23.98 | 23.38 | 23.63 | 309,172 | -0.03(-0.12%) |
Apr 26, 2004 | 24.09 | 24.40 | 23.65 | 23.66 | 498,414 | +0.20(+0.85%) |
Apr 23, 2004 | 23.59 | 23.65 | 23.06 | 23.46 | 303,816 | -0.15(-0.65%) |
Apr 22, 2004 | 23.86 | 24.47 | 23.22 | 23.62 | 646,279 | -0.26(-1.08%) |
Apr 21, 2004 | 23.33 | 23.87 | 22.69 | 23.87 | 518,052 | +0.70(+3.00%) |
Apr 20, 2004 | 23.90 | 23.95 | 23.18 | 23.18 | 332,591 | -0.68(-2.83%) |
Apr 19, 2004 | 23.18 | 24.02 | 23.18 | 23.85 | 413,454 | +0.50(+2.16%) |
Apr 16, 2004 | 22.54 | 23.35 | 22.53 | 23.35 | 268,740 | +0.81(+3.59%) |
Apr 15, 2004 | 23.02 | 23.04 | 22.20 | 22.54 | 202,894 | -0.33(-1.46%) |
Apr 14, 2004 | 22.57 | 23.16 | 22.41 | 22.87 | 251,517 | -0.03(-0.12%) |
Apr 13, 2004 | 23.23 | 23.52 | 22.81 | 22.90 | 216,336 | -0.25(-1.07%) |
Apr 12, 2004 | 23.25 | 23.60 | 23.12 | 23.15 | 236,605 | -0.17(-0.73%) |
Apr 08, 2004 | 23.72 | 23.75 | 23.07 | 23.32 | 241,120 | -0.40(-1.69%) |
Apr 07, 2004 | 23.72 | 23.80 | 23.28 | 23.72 | 232,299 | -0.05(-0.20%) |
Apr 06, 2004 | 23.71 | 23.81 | 23.57 | 23.77 | 263,174 | +0.10(+0.44%) |
Apr 05, 2004 | 23.27 | 23.80 | 23.14 | 23.66 | 422,696 | +0.24(+1.02%) |
Apr 02, 2004 | 23.33 | 23.92 | 23.28 | 23.42 | 803,595 | +1.17(+5.26%) |
Apr 01, 2004 | 21.81 | 22.38 | 21.81 | 22.25 | 341,622 | +0.46(+2.10%) |
Mar 31, 2004 | 21.67 | 21.86 | 21.60 | 21.80 | 216,651 | -0.10(-0.43%) |
Mar 30, 2004 | 22.07 | 22.07 | 21.72 | 21.89 | 232,089 | -0.18(-0.82%) |
Mar 29, 2004 | 21.74 | 22.19 | 21.74 | 22.07 | 307,281 | +0.48(+2.21%) |
Mar 26, 2004 | 21.65 | 21.84 | 21.53 | 21.60 | 292,579 | +0.15(+0.71%) |
Mar 25, 2004 | 21.09 | 21.59 | 21.09 | 21.44 | 415,765 | +0.50(+2.36%) |
Mar 24, 2004 | 20.55 | 21.13 | 20.40 | 20.95 | 422,801 | +0.53(+2.61%) |
Mar 23, 2004 | 20.31 | 20.49 | 20.14 | 20.42 | 361,366 | +0.34(+1.71%) |
Mar 22, 2004 | 20.76 | 20.76 | 19.90 | 20.07 | 610,678 | -0.69(-3.30%) |
Mar 19, 2004 | 21.42 | 21.54 | 20.76 | 20.76 | 528,344 | -0.66(-3.07%) |
Mar 18, 2004 | 21.52 | 21.53 | 21.09 | 21.42 | 310,537 | -0.14(-0.66%) |
Mar 17, 2004 | 20.89 | 21.69 | 20.87 | 21.56 | 407,258 | +0.60(+2.86%) |
Mar 16, 2004 | 20.75 | 20.98 | 20.65 | 20.96 | 295,519 | +0.45(+2.18%) |
Mar 15, 2004 | 21.14 | 21.15 | 20.51 | 20.51 | 225,788 | -0.67(-3.15%) |
Mar 12, 2004 | 20.66 | 21.18 | 20.66 | 21.18 | 294,364 | +0.50(+2.39%) |
Mar 11, 2004 | 21.04 | 21.36 | 20.67 | 20.68 | 407,573 | -0.47(-2.21%) |
Mar 10, 2004 | 21.33 | 21.46 | 21.01 | 21.15 | 564,785 | +0.10(+0.45%) |
Mar 09, 2004 | 21.34 | 21.40 | 20.98 | 21.05 | 493,268 | -0.19(-0.90%) |
Mar 08, 2004 | 21.00 | 21.51 | 21.00 | 21.24 | 821,553 | +0.25(+1.18%) |
Mar 05, 2004 | 20.19 | 21.00 | 20.13 | 21.00 | 467,329 | +0.76(+3.76%) |
Mar 04, 2004 | 20.03 | 20.27 | 19.91 | 20.23 | 306,861 | +0.21(+1.05%) |
Mar 03, 2004 | 19.95 | 20.03 | 19.76 | 20.03 | 223,897 | -0.06(-0.28%) |
Mar 02, 2004 | 20.23 | 20.29 | 20.01 | 20.08 | 331,856 | -0.10(-0.47%) |