Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.99 | 23.00 | 22.67 | 22.90 | 1,266,632 | -0.02(-0.08%) |
May 27, 2004 | 22.96 | 23.21 | 22.87 | 22.92 | 1,348,636 | +0.16(+0.71%) |
May 26, 2004 | 22.69 | 22.86 | 22.54 | 22.76 | 861,048 | +0.07(+0.29%) |
May 25, 2004 | 22.25 | 22.71 | 21.98 | 22.69 | 1,330,877 | +0.44(+2.00%) |
May 24, 2004 | 22.41 | 22.65 | 22.10 | 22.25 | 1,084,863 | -0.07(-0.29%) |
May 21, 2004 | 22.09 | 22.52 | 22.05 | 22.31 | 2,076,754 | +0.52(+2.41%) |
May 20, 2004 | 21.86 | 22.02 | 21.71 | 21.79 | 1,139,707 | +0.00(+0.02%) |
May 19, 2004 | 22.11 | 22.36 | 21.72 | 21.78 | 1,948,785 | -0.07(-0.32%) |
May 18, 2004 | 21.96 | 22.02 | 21.75 | 21.85 | 1,439,520 | +0.03(+0.16%) |
May 17, 2004 | 22.25 | 22.25 | 21.74 | 21.82 | 1,836,747 | -0.43(-1.94%) |
May 14, 2004 | 22.17 | 22.39 | 21.96 | 22.25 | 1,581,070 | +0.01(+0.05%) |
May 13, 2004 | 21.96 | 22.40 | 21.89 | 22.24 | 2,344,444 | +0.28(+1.27%) |
May 12, 2004 | 21.86 | 22.01 | 21.49 | 21.96 | 1,506,900 | -0.02(-0.10%) |
May 11, 2004 | 21.74 | 22.03 | 21.74 | 21.98 | 1,125,082 | +0.23(+1.07%) |
May 10, 2004 | 21.90 | 22.01 | 21.52 | 21.75 | 1,896,814 | -0.31(-1.41%) |
May 07, 2004 | 22.65 | 22.67 | 22.04 | 22.06 | 1,816,115 | -0.59(-2.62%) |
May 06, 2004 | 22.56 | 22.70 | 22.47 | 22.65 | 1,747,168 | -0.08(-0.34%) |
May 05, 2004 | 22.69 | 22.79 | 22.48 | 22.73 | 1,507,161 | +0.10(+0.42%) |
May 04, 2004 | 22.65 | 22.85 | 22.46 | 22.63 | 2,551,545 | -0.02(-0.10%) |
May 03, 2004 | 22.86 | 22.89 | 22.48 | 22.66 | 2,168,160 | -0.05(-0.24%) |
Apr 30, 2004 | 22.94 | 23.05 | 22.69 | 22.71 | 1,628,079 | -0.12(-0.52%) |
Apr 29, 2004 | 23.18 | 23.34 | 22.61 | 22.83 | 3,226,124 | -0.28(-1.19%) |
Apr 28, 2004 | 23.74 | 23.74 | 23.07 | 23.10 | 2,037,580 | -0.70(-2.96%) |
Apr 27, 2004 | 23.84 | 24.02 | 23.68 | 23.81 | 1,492,536 | +0.10(+0.42%) |
Apr 26, 2004 | 23.77 | 23.95 | 23.65 | 23.71 | 1,079,118 | -0.06(-0.24%) |
Apr 23, 2004 | 23.89 | 23.89 | 23.38 | 23.77 | 2,002,062 | -0.17(-0.72%) |
Apr 22, 2004 | 23.36 | 24.08 | 23.36 | 23.94 | 1,496,715 | +0.45(+1.92%) |
Apr 21, 2004 | 23.45 | 23.51 | 23.16 | 23.49 | 1,513,690 | +0.13(+0.57%) |
Apr 20, 2004 | 23.80 | 23.92 | 23.34 | 23.35 | 1,673,521 | -0.36(-1.50%) |
Apr 19, 2004 | 23.54 | 23.79 | 23.45 | 23.71 | 2,256,433 | +0.25(+1.08%) |
Apr 16, 2004 | 23.28 | 23.72 | 23.11 | 23.46 | 2,261,134 | +0.21(+0.91%) |
Apr 15, 2004 | 23.30 | 23.84 | 23.17 | 23.25 | 3,594,884 | +0.49(+2.17%) |
Apr 14, 2004 | 22.65 | 22.91 | 22.46 | 22.75 | 1,540,329 | +0.05(+0.20%) |
Apr 13, 2004 | 23.16 | 23.17 | 22.71 | 22.71 | 1,142,058 | -0.26(-1.13%) |
Apr 12, 2004 | 22.90 | 23.11 | 22.90 | 22.97 | 742,742 | +0.10(+0.42%) |
Apr 08, 2004 | 23.11 | 23.16 | 22.75 | 22.87 | 1,424,373 | +0.15(+0.67%) |
Apr 07, 2004 | 22.94 | 22.94 | 22.63 | 22.72 | 1,223,018 | -0.23(-0.98%) |
Apr 06, 2004 | 22.92 | 22.97 | 22.78 | 22.94 | 1,138,663 | -0.02(-0.10%) |
Apr 05, 2004 | 22.76 | 22.97 | 22.73 | 22.97 | 1,488,357 | -0.03(-0.15%) |
Apr 02, 2004 | 23.03 | 23.14 | 22.76 | 23.00 | 1,417,583 | +0.34(+1.52%) |
Apr 01, 2004 | 22.46 | 22.83 | 22.40 | 22.66 | 1,621,027 | +0.33(+1.49%) |
Mar 31, 2004 | 22.23 | 22.50 | 22.08 | 22.32 | 2,318,850 | +0.15(+0.66%) |
Mar 30, 2004 | 22.04 | 22.22 | 21.94 | 22.18 | 1,343,674 | +0.09(+0.42%) |
Mar 29, 2004 | 21.71 | 22.27 | 21.71 | 22.09 | 1,443,438 | +0.57(+2.67%) |
Mar 26, 2004 | 21.25 | 21.65 | 21.25 | 21.51 | 1,466,159 | -0.13(-0.58%) |
Mar 25, 2004 | 21.24 | 21.85 | 21.20 | 21.64 | 1,431,163 | +0.51(+2.41%) |
Mar 24, 2004 | 21.14 | 21.35 | 21.08 | 21.13 | 1,531,710 | -0.16(-0.74%) |
Mar 23, 2004 | 21.37 | 21.63 | 21.21 | 21.29 | 1,242,866 | +0.05(+0.25%) |
Mar 22, 2004 | 21.35 | 21.35 | 20.99 | 21.23 | 1,634,869 | -0.28(-1.28%) |
Mar 19, 2004 | 21.73 | 21.83 | 21.50 | 21.51 | 1,359,605 | -0.14(-0.65%) |
Mar 18, 2004 | 21.83 | 21.85 | 21.43 | 21.65 | 1,672,737 | -0.28(-1.27%) |
Mar 17, 2004 | 21.92 | 22.03 | 21.87 | 21.93 | 1,319,386 | +0.17(+0.79%) |
Mar 16, 2004 | 21.90 | 22.05 | 21.60 | 21.76 | 1,628,862 | +0.10(+0.46%) |
Mar 15, 2004 | 22.07 | 22.07 | 21.46 | 21.66 | 1,759,704 | -0.43(-1.96%) |
Mar 12, 2004 | 21.69 | 22.23 | 21.62 | 22.09 | 1,943,561 | +0.49(+2.29%) |
Mar 11, 2004 | 21.37 | 21.95 | 21.30 | 21.60 | 2,260,872 | +0.03(+0.12%) |
Mar 10, 2004 | 22.17 | 22.25 | 21.53 | 21.57 | 1,543,985 | -0.60(-2.71%) |
Mar 09, 2004 | 22.42 | 22.53 | 22.01 | 22.17 | 2,041,758 | -0.19(-0.86%) |
Mar 08, 2004 | 22.49 | 22.61 | 22.32 | 22.36 | 1,027,147 | -0.05(-0.22%) |
Mar 05, 2004 | 22.40 | 22.50 | 22.14 | 22.41 | 2,198,194 | -0.05(-0.20%) |
Mar 04, 2004 | 22.37 | 22.53 | 22.26 | 22.46 | 1,021,662 | +0.04(+0.19%) |
Mar 03, 2004 | 22.42 | 22.47 | 22.25 | 22.42 | 954,283 | -0.06(-0.26%) |
Mar 02, 2004 | 22.71 | 22.76 | 22.46 | 22.47 | 1,074,939 | -0.27(-1.20%) |