Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.41 | 22.73 | 22.41 | 22.68 | 889,816 | +0.27(+1.22%) |
May 27, 2004 | 22.42 | 22.49 | 22.28 | 22.41 | 950,293 | +0.08(+0.35%) |
May 26, 2004 | 21.97 | 22.35 | 21.83 | 22.33 | 873,431 | +0.36(+1.64%) |
May 25, 2004 | 21.56 | 21.98 | 21.54 | 21.97 | 783,799 | +0.41(+1.91%) |
May 24, 2004 | 21.30 | 21.56 | 21.27 | 21.56 | 609,836 | +0.36(+1.70%) |
May 21, 2004 | 21.13 | 21.42 | 21.12 | 21.20 | 899,936 | +0.08(+0.39%) |
May 20, 2004 | 20.82 | 21.23 | 20.75 | 21.11 | 1,072,453 | +0.34(+1.66%) |
May 19, 2004 | 21.51 | 21.77 | 20.76 | 20.77 | 1,726,624 | -0.73(-3.40%) |
May 18, 2004 | 20.98 | 21.50 | 20.94 | 21.50 | 966,919 | +0.52(+2.47%) |
May 17, 2004 | 20.77 | 21.32 | 20.54 | 20.98 | 979,207 | +0.14(+0.68%) |
May 14, 2004 | 20.47 | 21.04 | 20.44 | 20.84 | 770,306 | +0.44(+2.14%) |
May 13, 2004 | 20.40 | 20.73 | 20.36 | 20.40 | 1,168,109 | +0.05(+0.24%) |
May 12, 2004 | 20.11 | 20.46 | 20.01 | 20.35 | 1,077,031 | +0.16(+0.78%) |
May 11, 2004 | 20.01 | 20.33 | 19.95 | 20.20 | 917,525 | +0.24(+1.18%) |
May 10, 2004 | 19.98 | 20.21 | 19.51 | 19.96 | 2,122,017 | -0.21(-1.05%) |
May 07, 2004 | 21.04 | 21.04 | 20.11 | 20.17 | 1,564,949 | -0.96(-4.54%) |
May 06, 2004 | 21.00 | 21.17 | 20.78 | 21.13 | 785,968 | +0.16(+0.77%) |
May 05, 2004 | 21.16 | 21.35 | 20.97 | 20.97 | 736,815 | -0.20(-0.92%) |
May 04, 2004 | 21.15 | 21.50 | 21.04 | 21.16 | 1,916,008 | +0.04(+0.20%) |
May 03, 2004 | 20.75 | 21.15 | 20.65 | 21.12 | 1,584,465 | +0.18(+0.87%) |
Apr 30, 2004 | 21.20 | 21.28 | 20.81 | 20.94 | 1,368,577 | -0.28(-1.33%) |
Apr 29, 2004 | 21.79 | 21.82 | 21.09 | 21.22 | 1,714,817 | -0.76(-3.46%) |
Apr 28, 2004 | 22.20 | 22.20 | 21.79 | 21.98 | 805,003 | +0.02(+0.09%) |
Apr 27, 2004 | 21.83 | 22.00 | 21.75 | 21.96 | 801,870 | +0.21(+0.97%) |
Apr 26, 2004 | 21.62 | 21.99 | 21.60 | 21.75 | 747,898 | +0.13(+0.59%) |
Apr 23, 2004 | 22.02 | 22.02 | 21.54 | 21.62 | 732,959 | -0.24(-1.08%) |
Apr 22, 2004 | 21.49 | 22.12 | 21.48 | 21.86 | 720,189 | +0.43(+2.02%) |
Apr 21, 2004 | 21.58 | 21.77 | 21.31 | 21.42 | 1,360,626 | -0.17(-0.77%) |
Apr 20, 2004 | 22.45 | 22.45 | 21.53 | 21.59 | 1,640,847 | -0.86(-3.84%) |
Apr 19, 2004 | 22.27 | 22.47 | 21.76 | 22.45 | 1,169,796 | +0.22(+0.97%) |
Apr 16, 2004 | 22.08 | 22.72 | 22.08 | 22.24 | 1,453,149 | +0.25(+1.13%) |
Apr 15, 2004 | 21.37 | 21.99 | 21.23 | 21.99 | 1,750,719 | +0.64(+2.99%) |
Apr 14, 2004 | 21.42 | 21.78 | 21.27 | 21.35 | 2,482,715 | -0.25(-1.17%) |
Apr 13, 2004 | 21.58 | 22.28 | 21.27 | 21.60 | 2,535,723 | -0.17(-0.78%) |
Apr 12, 2004 | 22.98 | 22.98 | 21.03 | 21.77 | 3,734,915 | -1.20(-5.24%) |
Apr 08, 2004 | 23.48 | 23.59 | 22.89 | 22.98 | 1,585,188 | -0.55(-2.35%) |
Apr 07, 2004 | 23.24 | 23.72 | 22.93 | 23.53 | 3,118,814 | +0.29(+1.23%) |
Apr 06, 2004 | 23.86 | 23.86 | 22.47 | 23.24 | 3,606,490 | -0.61(-2.57%) |
Apr 05, 2004 | 24.65 | 24.74 | 23.78 | 23.86 | 2,713,783 | -0.79(-3.22%) |
Apr 02, 2004 | 25.25 | 25.25 | 24.64 | 24.65 | 2,007,327 | -0.61(-2.43%) |
Apr 01, 2004 | 25.11 | 25.26 | 25.06 | 25.26 | 1,004,025 | +0.16(+0.64%) |
Mar 31, 2004 | 25.09 | 25.17 | 25.05 | 25.10 | 1,638,919 | +0.05(+0.18%) |
Mar 30, 2004 | 24.88 | 25.11 | 24.83 | 25.06 | 1,519,892 | +0.26(+1.04%) |
Mar 29, 2004 | 24.73 | 24.87 | 24.71 | 24.80 | 1,183,771 | +0.27(+1.12%) |
Mar 26, 2004 | 24.90 | 24.90 | 24.52 | 24.52 | 998,483 | -0.38(-1.52%) |
Mar 25, 2004 | 24.57 | 24.90 | 24.55 | 24.90 | 872,709 | +0.35(+1.44%) |
Mar 24, 2004 | 24.62 | 24.78 | 24.53 | 24.55 | 664,290 | -0.27(-1.07%) |
Mar 23, 2004 | 24.67 | 24.82 | 24.67 | 24.81 | 780,908 | +0.12(+0.47%) |
Mar 22, 2004 | 24.69 | 24.90 | 24.62 | 24.70 | 818,255 | +0.00(+0.02%) |
Mar 19, 2004 | 24.53 | 24.76 | 24.49 | 24.69 | 1,146,424 | +0.17(+0.68%) |
Mar 18, 2004 | 24.32 | 24.53 | 24.26 | 24.53 | 891,502 | +0.21(+0.85%) |
Mar 17, 2004 | 23.98 | 24.32 | 23.96 | 24.32 | 1,076,068 | +0.44(+1.82%) |
Mar 16, 2004 | 23.84 | 24.10 | 23.82 | 23.88 | 1,005,470 | +0.12(+0.51%) |
Mar 15, 2004 | 23.88 | 23.88 | 23.76 | 23.76 | 702,841 | -0.12(-0.50%) |
Mar 12, 2004 | 23.84 | 23.95 | 23.83 | 23.88 | 793,678 | +0.06(+0.26%) |
Mar 11, 2004 | 24.01 | 24.01 | 23.82 | 23.82 | 939,210 | -0.19(-0.78%) |
Mar 10, 2004 | 24.40 | 24.41 | 24.01 | 24.01 | 911,501 | -0.27(-1.09%) |
Mar 09, 2004 | 24.26 | 24.28 | 24.08 | 24.28 | 483,339 | +0.09(+0.38%) |
Mar 08, 2004 | 24.07 | 24.22 | 23.99 | 24.18 | 640,677 | +0.15(+0.64%) |
Mar 05, 2004 | 23.85 | 24.08 | 23.78 | 24.03 | 986,676 | +0.19(+0.78%) |
Mar 04, 2004 | 24.03 | 24.04 | 23.78 | 23.84 | 898,490 | -0.12(-0.52%) |
Mar 03, 2004 | 23.95 | 24.11 | 23.88 | 23.97 | 898,490 | +0.02(+0.09%) |
Mar 02, 2004 | 23.76 | 24.06 | 23.69 | 23.95 | 973,424 | +0.19(+0.79%) |