Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.80 | 22.13 | 21.76 | 21.78 | 209,900 | -0.08(-0.37%) |
May 27, 2004 | 21.39 | 21.86 | 21.35 | 21.86 | 254,700 | +0.39(+1.82%) |
May 26, 2004 | 21.26 | 21.59 | 21.15 | 21.47 | 375,400 | +0.31(+1.47%) |
May 25, 2004 | 21.15 | 21.39 | 20.85 | 21.16 | 693,000 | +0.01(+0.05%) |
May 24, 2004 | 21.55 | 21.70 | 21.13 | 21.15 | 517,200 | -0.35(-1.63%) |
May 21, 2004 | 21.64 | 21.81 | 21.38 | 21.50 | 293,500 | -0.17(-0.78%) |
May 20, 2004 | 21.33 | 21.75 | 21.25 | 21.67 | 354,900 | +0.24(+1.12%) |
May 19, 2004 | 21.40 | 21.87 | 21.27 | 21.43 | 278,100 | +0.15(+0.70%) |
May 18, 2004 | 20.98 | 21.29 | 20.92 | 21.28 | 161,500 | +0.30(+1.43%) |
May 17, 2004 | 21.37 | 21.37 | 20.95 | 20.98 | 174,400 | -0.58(-2.69%) |
May 14, 2004 | 21.50 | 21.77 | 21.27 | 21.56 | 257,700 | +0.18(+0.84%) |
May 13, 2004 | 21.15 | 21.51 | 21.08 | 21.38 | 188,200 | +0.18(+0.85%) |
May 12, 2004 | 21.20 | 21.29 | 20.82 | 21.20 | 198,000 | -0.13(-0.61%) |
May 11, 2004 | 21.00 | 21.51 | 20.96 | 21.33 | 184,400 | +0.26(+1.23%) |
May 10, 2004 | 21.25 | 21.38 | 20.88 | 21.07 | 278,200 | -0.36(-1.68%) |
May 07, 2004 | 22.10 | 22.28 | 21.39 | 21.43 | 419,200 | -0.77(-3.47%) |
May 06, 2004 | 22.13 | 22.20 | 21.55 | 22.20 | 465,700 | +0.07(+0.32%) |
May 05, 2004 | 22.30 | 22.40 | 22.11 | 22.13 | 191,600 | -0.25(-1.12%) |
May 04, 2004 | 22.52 | 22.52 | 21.98 | 22.38 | 614,600 | -0.13(-0.58%) |
May 03, 2004 | 22.30 | 22.71 | 22.00 | 22.51 | 522,500 | +0.36(+1.63%) |
Apr 30, 2004 | 22.36 | 22.53 | 21.99 | 22.15 | 449,200 | -0.30(-1.34%) |
Apr 29, 2004 | 22.95 | 22.95 | 22.06 | 22.45 | 721,400 | +0.34(+1.54%) |
Apr 28, 2004 | 22.25 | 22.25 | 21.78 | 22.11 | 316,000 | -0.21(-0.94%) |
Apr 27, 2004 | 22.20 | 22.42 | 22.02 | 22.32 | 274,000 | +0.21(+0.95%) |
Apr 26, 2004 | 21.80 | 22.34 | 21.80 | 22.11 | 538,900 | +0.21(+0.96%) |
Apr 23, 2004 | 21.93 | 22.03 | 21.29 | 21.90 | 331,700 | -0.10(-0.45%) |
Apr 22, 2004 | 21.13 | 22.00 | 21.08 | 22.00 | 344,800 | +0.95(+4.51%) |
Apr 21, 2004 | 20.76 | 21.18 | 20.70 | 21.05 | 285,900 | +0.10(+0.48%) |
Apr 20, 2004 | 21.00 | 21.33 | 20.93 | 20.95 | 759,900 | +0.00(+0.00%) |
Apr 19, 2004 | 20.73 | 21.10 | 20.70 | 20.95 | 1,138,700 | +0.12(+0.58%) |
Apr 16, 2004 | 21.00 | 21.04 | 20.71 | 20.83 | 577,100 | -0.17(-0.81%) |
Apr 15, 2004 | 21.15 | 21.35 | 21.00 | 21.00 | 375,500 | -0.20(-0.94%) |
Apr 14, 2004 | 21.23 | 21.40 | 21.04 | 21.20 | 184,900 | +0.02(+0.09%) |
Apr 13, 2004 | 21.92 | 21.92 | 21.18 | 21.18 | 334,100 | -0.55(-2.53%) |
Apr 12, 2004 | 21.48 | 21.73 | 21.41 | 21.73 | 161,900 | +0.23(+1.07%) |
Apr 08, 2004 | 21.83 | 21.92 | 21.42 | 21.50 | 130,600 | -0.29(-1.33%) |
Apr 07, 2004 | 21.84 | 21.89 | 21.50 | 21.79 | 111,100 | -0.15(-0.68%) |
Apr 06, 2004 | 21.82 | 21.98 | 21.75 | 21.94 | 148,000 | +0.02(+0.09%) |
Apr 05, 2004 | 21.77 | 21.96 | 21.60 | 21.92 | 170,000 | +0.02(+0.09%) |
Apr 02, 2004 | 22.00 | 22.00 | 21.80 | 21.90 | 350,100 | +0.58(+2.72%) |
Apr 01, 2004 | 21.25 | 21.56 | 21.23 | 21.32 | 283,100 | +0.02(+0.09%) |
Mar 31, 2004 | 21.35 | 21.44 | 21.14 | 21.30 | 270,300 | -0.06(-0.28%) |
Mar 30, 2004 | 21.02 | 21.36 | 21.00 | 21.36 | 258,900 | +0.27(+1.28%) |
Mar 29, 2004 | 20.90 | 21.32 | 20.85 | 21.09 | 283,100 | +0.28(+1.35%) |
Mar 26, 2004 | 20.93 | 20.93 | 20.61 | 20.81 | 451,400 | +0.11(+0.53%) |
Mar 25, 2004 | 20.20 | 20.81 | 20.20 | 20.70 | 356,700 | +0.56(+2.78%) |
Mar 24, 2004 | 20.06 | 20.22 | 20.03 | 20.14 | 270,600 | +0.02(+0.10%) |
Mar 23, 2004 | 20.05 | 20.24 | 19.90 | 20.12 | 204,700 | +0.27(+1.36%) |
Mar 22, 2004 | 20.24 | 20.30 | 19.82 | 19.85 | 233,600 | -0.49(-2.41%) |
Mar 19, 2004 | 20.56 | 20.58 | 20.25 | 20.34 | 195,100 | -0.17(-0.83%) |
Mar 18, 2004 | 20.90 | 20.98 | 20.40 | 20.51 | 285,400 | -0.44(-2.10%) |
Mar 17, 2004 | 20.90 | 21.07 | 20.72 | 20.95 | 363,600 | +0.00(+0.00%) |
Mar 16, 2004 | 20.97 | 21.11 | 20.78 | 20.95 | 273,300 | +0.06(+0.29%) |
Mar 15, 2004 | 21.20 | 21.20 | 20.75 | 20.89 | 281,200 | -0.41(-1.92%) |
Mar 12, 2004 | 20.75 | 21.30 | 20.75 | 21.30 | 301,700 | +0.55(+2.65%) |
Mar 11, 2004 | 20.50 | 21.10 | 20.50 | 20.75 | 647,500 | +0.39(+1.92%) |
Mar 10, 2004 | 21.15 | 21.15 | 20.34 | 20.36 | 277,300 | -0.85(-4.01%) |
Mar 09, 2004 | 21.45 | 21.45 | 21.15 | 21.21 | 156,100 | -0.13(-0.61%) |
Mar 08, 2004 | 21.53 | 21.70 | 21.34 | 21.34 | 311,300 | -0.19(-0.88%) |
Mar 05, 2004 | 21.60 | 21.67 | 21.44 | 21.53 | 190,900 | -0.09(-0.42%) |
Mar 04, 2004 | 21.35 | 21.62 | 21.30 | 21.62 | 309,300 | +0.17(+0.79%) |
Mar 03, 2004 | 21.44 | 21.54 | 21.32 | 21.45 | 333,800 | +0.01(+0.05%) |
Mar 02, 2004 | 20.96 | 21.50 | 20.96 | 21.44 | 764,600 | +0.41(+1.95%) |