Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.55 | 20.56 | 20.29 | 20.51 | 17,122 | +0.00(+0.00%) |
May 27, 2004 | 20.64 | 20.71 | 20.51 | 20.51 | 9,498 | -0.18(-0.85%) |
May 26, 2004 | 20.84 | 20.92 | 20.61 | 20.68 | 13,123 | -0.16(-0.77%) |
May 25, 2004 | 19.84 | 20.84 | 19.84 | 20.84 | 20,122 | +1.04(+5.25%) |
May 24, 2004 | 19.80 | 19.84 | 19.59 | 19.80 | 13,998 | +0.05(+0.24%) |
May 21, 2004 | 19.72 | 19.80 | 19.63 | 19.75 | 9,748 | +0.15(+0.78%) |
May 20, 2004 | 19.96 | 20.04 | 19.60 | 19.60 | 11,748 | -0.29(-1.45%) |
May 19, 2004 | 19.72 | 20.00 | 19.68 | 19.89 | 32,620 | +0.19(+0.97%) |
May 18, 2004 | 19.63 | 19.72 | 19.55 | 19.70 | 16,372 | +0.15(+0.78%) |
May 17, 2004 | 19.64 | 19.84 | 19.48 | 19.55 | 30,495 | -0.14(-0.69%) |
May 14, 2004 | 19.48 | 19.86 | 19.20 | 19.68 | 20,997 | +0.18(+0.90%) |
May 13, 2004 | 19.74 | 19.76 | 19.43 | 19.51 | 25,246 | -0.23(-1.18%) |
May 12, 2004 | 20.12 | 20.12 | 19.65 | 19.74 | 28,371 | -0.34(-1.67%) |
May 11, 2004 | 20.08 | 20.10 | 20.00 | 20.07 | 21,747 | +0.07(+0.36%) |
May 10, 2004 | 20.12 | 20.29 | 19.92 | 20.00 | 89,987 | -0.28(-1.38%) |
May 07, 2004 | 20.80 | 20.84 | 20.28 | 20.28 | 18,497 | -0.40(-1.93%) |
May 06, 2004 | 21.12 | 21.12 | 20.68 | 20.68 | 19,247 | -0.40(-1.90%) |
May 05, 2004 | 20.75 | 21.32 | 20.75 | 21.08 | 47,243 | +0.41(+1.97%) |
May 04, 2004 | 20.76 | 20.84 | 20.62 | 20.67 | 39,244 | -0.04(-0.19%) |
May 03, 2004 | 20.22 | 20.72 | 20.15 | 20.71 | 41,119 | +0.50(+2.49%) |
Apr 30, 2004 | 20.96 | 20.96 | 20.21 | 20.21 | 35,495 | -0.67(-3.22%) |
Apr 29, 2004 | 21.32 | 21.44 | 20.80 | 20.88 | 36,245 | -0.41(-1.92%) |
Apr 28, 2004 | 21.48 | 21.48 | 21.29 | 21.29 | 13,998 | -0.19(-0.89%) |
Apr 27, 2004 | 21.00 | 21.48 | 21.00 | 21.48 | 21,872 | +0.54(+2.60%) |
Apr 26, 2004 | 20.88 | 21.04 | 20.88 | 20.94 | 4,624 | +0.00(+0.00%) |
Apr 23, 2004 | 20.96 | 21.08 | 20.84 | 20.94 | 15,122 | -0.06(-0.30%) |
Apr 22, 2004 | 20.84 | 21.08 | 20.83 | 21.00 | 15,872 | +0.22(+1.04%) |
Apr 21, 2004 | 20.92 | 21.00 | 20.79 | 20.79 | 7,748 | -0.18(-0.84%) |
Apr 20, 2004 | 20.92 | 21.20 | 20.92 | 20.96 | 16,122 | +0.16(+0.77%) |
Apr 19, 2004 | 21.24 | 21.26 | 20.72 | 20.80 | 23,121 | -0.32(-1.51%) |
Apr 16, 2004 | 21.00 | 21.40 | 21.00 | 21.12 | 25,746 | +0.12(+0.57%) |
Apr 15, 2004 | 20.56 | 21.12 | 20.56 | 21.00 | 22,122 | +0.42(+2.02%) |
Apr 14, 2004 | 21.12 | 21.28 | 20.59 | 20.59 | 21,497 | -0.74(-3.45%) |
Apr 13, 2004 | 21.40 | 21.56 | 21.19 | 21.32 | 17,997 | +0.01(+0.04%) |
Apr 12, 2004 | 20.88 | 21.31 | 20.84 | 21.31 | 18,622 | +0.51(+2.46%) |
Apr 08, 2004 | 21.56 | 21.56 | 20.80 | 20.80 | 24,996 | -0.68(-3.17%) |
Apr 07, 2004 | 21.81 | 21.82 | 21.38 | 21.48 | 18,872 | -0.32(-1.47%) |
Apr 06, 2004 | 21.50 | 22.20 | 21.34 | 21.80 | 42,244 | +0.30(+1.41%) |
Apr 05, 2004 | 21.16 | 21.50 | 21.16 | 21.50 | 35,995 | +0.35(+1.66%) |
Apr 02, 2004 | 20.92 | 21.25 | 20.92 | 21.15 | 20,747 | +0.20(+0.96%) |
Apr 01, 2004 | 20.28 | 20.95 | 20.28 | 20.95 | 68,740 | +0.62(+3.07%) |
Mar 31, 2004 | 20.44 | 20.45 | 20.13 | 20.32 | 44,743 | -0.15(-0.74%) |
Mar 30, 2004 | 20.39 | 20.48 | 20.39 | 20.47 | 19,747 | +0.08(+0.39%) |
Mar 29, 2004 | 20.42 | 20.55 | 20.39 | 20.39 | 23,371 | +0.09(+0.43%) |
Mar 26, 2004 | 19.88 | 20.52 | 19.88 | 20.31 | 26,496 | +0.46(+2.34%) |
Mar 25, 2004 | 19.76 | 19.92 | 19.73 | 19.84 | 21,497 | +0.13(+0.65%) |
Mar 24, 2004 | 19.68 | 19.92 | 19.53 | 19.71 | 54,617 | +0.08(+0.41%) |
Mar 23, 2004 | 19.72 | 19.99 | 19.60 | 19.63 | 42,369 | -0.04(-0.20%) |
Mar 22, 2004 | 19.60 | 19.68 | 19.40 | 19.67 | 39,244 | +0.11(+0.57%) |
Mar 19, 2004 | 19.72 | 19.72 | 19.32 | 19.56 | 41,619 | -0.08(-0.41%) |
Mar 18, 2004 | 19.44 | 19.64 | 19.28 | 19.64 | 33,495 | +0.27(+1.40%) |
Mar 17, 2004 | 19.17 | 19.48 | 19.17 | 19.37 | 27,371 | +0.26(+1.38%) |
Mar 16, 2004 | 19.46 | 19.52 | 18.84 | 19.11 | 39,869 | -0.35(-1.81%) |
Mar 15, 2004 | 19.60 | 19.60 | 19.46 | 19.46 | 35,245 | -0.13(-0.65%) |
Mar 12, 2004 | 19.73 | 19.73 | 19.52 | 19.59 | 104,610 | -0.14(-0.73%) |
Mar 11, 2004 | 19.63 | 19.79 | 19.63 | 19.73 | 32,870 | +0.10(+0.53%) |
Mar 10, 2004 | 19.64 | 19.80 | 19.63 | 19.63 | 52,617 | +0.01(+0.04%) |
Mar 09, 2004 | 19.92 | 19.92 | 19.62 | 19.62 | 29,121 | -0.30(-1.53%) |
Mar 08, 2004 | 20.12 | 20.12 | 19.85 | 19.92 | 42,994 | -0.16(-0.80%) |
Mar 05, 2004 | 20.20 | 20.24 | 20.00 | 20.08 | 32,745 | -0.13(-0.63%) |
Mar 04, 2004 | 20.31 | 20.39 | 20.13 | 20.21 | 35,620 | -0.02(-0.08%) |
Mar 03, 2004 | 20.43 | 20.54 | 20.16 | 20.23 | 77,489 | -0.20(-0.98%) |
Mar 02, 2004 | 20.87 | 20.87 | 20.43 | 20.43 | 50,368 | -0.45(-2.15%) |