Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.59 | 20.76 | 20.33 | 20.69 | 355,605 | +0.14(+0.68%) |
May 27, 2004 | 20.27 | 20.68 | 20.21 | 20.55 | 322,939 | +0.29(+1.41%) |
May 26, 2004 | 20.38 | 20.60 | 19.99 | 20.27 | 486,580 | -0.11(-0.52%) |
May 25, 2004 | 19.65 | 20.47 | 19.46 | 20.37 | 501,155 | +0.75(+3.85%) |
May 24, 2004 | 19.51 | 19.70 | 19.42 | 19.62 | 334,827 | +0.32(+1.68%) |
May 21, 2004 | 19.66 | 19.71 | 19.15 | 19.29 | 379,691 | -0.27(-1.36%) |
May 20, 2004 | 19.91 | 20.10 | 19.47 | 19.56 | 275,180 | -0.30(-1.49%) |
May 19, 2004 | 20.11 | 20.41 | 19.71 | 19.86 | 363,358 | -0.14(-0.68%) |
May 18, 2004 | 19.83 | 20.11 | 19.49 | 19.99 | 498,054 | +0.19(+0.98%) |
May 17, 2004 | 20.03 | 20.10 | 19.36 | 19.80 | 590,263 | -0.49(-2.43%) |
May 14, 2004 | 20.24 | 20.46 | 19.76 | 20.29 | 482,548 | -0.02(-0.12%) |
May 13, 2004 | 19.69 | 20.54 | 19.59 | 20.31 | 519,659 | +0.63(+3.19%) |
May 12, 2004 | 20.04 | 20.11 | 19.33 | 19.69 | 638,746 | -0.42(-2.09%) |
May 11, 2004 | 19.68 | 20.25 | 19.63 | 20.11 | 429,517 | +0.49(+2.49%) |
May 10, 2004 | 20.15 | 20.30 | 19.19 | 19.62 | 758,556 | -0.74(-3.66%) |
May 07, 2004 | 20.27 | 20.78 | 20.27 | 20.36 | 377,314 | +0.03(+0.14%) |
May 06, 2004 | 20.77 | 20.88 | 20.16 | 20.33 | 662,211 | -0.44(-2.12%) |
May 05, 2004 | 20.81 | 21.22 | 20.53 | 20.77 | 417,423 | +0.01(+0.05%) |
May 04, 2004 | 20.76 | 21.14 | 20.69 | 20.76 | 226,388 | -0.04(-0.21%) |
May 03, 2004 | 20.75 | 20.95 | 20.41 | 20.81 | 604,736 | +0.10(+0.47%) |
Apr 30, 2004 | 20.98 | 21.09 | 20.60 | 20.71 | 639,883 | -0.19(-0.90%) |
Apr 29, 2004 | 21.77 | 21.96 | 20.73 | 20.90 | 888,600 | -0.87(-3.98%) |
Apr 28, 2004 | 21.89 | 21.89 | 21.49 | 21.77 | 551,395 | -0.12(-0.53%) |
Apr 27, 2004 | 21.89 | 22.06 | 21.68 | 21.88 | 399,952 | +0.01(+0.04%) |
Apr 26, 2004 | 21.96 | 22.35 | 21.81 | 21.87 | 479,033 | -0.03(-0.13%) |
Apr 23, 2004 | 22.51 | 22.52 | 21.84 | 21.90 | 520,900 | -0.56(-2.48%) |
Apr 22, 2004 | 21.14 | 22.61 | 21.12 | 22.46 | 693,430 | +0.34(+1.55%) |
Apr 21, 2004 | 22.01 | 22.68 | 21.79 | 22.11 | 473,968 | -0.00(-0.02%) |
Apr 20, 2004 | 22.28 | 22.58 | 21.87 | 22.12 | 506,737 | -0.13(-0.59%) |
Apr 19, 2004 | 21.86 | 22.26 | 21.72 | 22.25 | 296,889 | +0.46(+2.11%) |
Apr 16, 2004 | 22.00 | 22.13 | 21.77 | 21.79 | 360,464 | -0.15(-0.66%) |
Apr 15, 2004 | 22.39 | 22.61 | 21.75 | 21.93 | 322,939 | -0.40(-1.78%) |
Apr 14, 2004 | 22.36 | 22.59 | 22.07 | 22.33 | 276,007 | -0.18(-0.82%) |
Apr 13, 2004 | 22.88 | 22.90 | 22.31 | 22.52 | 575,998 | -0.34(-1.48%) |
Apr 12, 2004 | 22.23 | 22.94 | 22.02 | 22.85 | 762,174 | +1.05(+4.81%) |
Apr 08, 2004 | 21.28 | 22.30 | 21.28 | 21.80 | 514,387 | +0.63(+2.99%) |
Apr 07, 2004 | 21.48 | 21.57 | 21.12 | 21.17 | 314,566 | -0.35(-1.64%) |
Apr 06, 2004 | 21.60 | 21.93 | 21.48 | 21.52 | 296,682 | -0.12(-0.54%) |
Apr 05, 2004 | 21.91 | 21.92 | 21.43 | 21.64 | 511,803 | -0.03(-0.16%) |
Apr 02, 2004 | 21.51 | 21.79 | 21.40 | 21.67 | 577,445 | +0.27(+1.27%) |
Apr 01, 2004 | 21.87 | 21.87 | 21.35 | 21.40 | 665,416 | -0.41(-1.89%) |
Mar 31, 2004 | 22.10 | 22.13 | 21.75 | 21.81 | 367,907 | -0.33(-1.49%) |
Mar 30, 2004 | 22.21 | 22.25 | 21.94 | 22.14 | 365,012 | -0.01(-0.04%) |
Mar 29, 2004 | 22.01 | 22.68 | 21.93 | 22.15 | 347,335 | +0.28(+1.26%) |
Mar 26, 2004 | 21.41 | 22.09 | 21.17 | 21.88 | 338,032 | +0.51(+2.38%) |
Mar 25, 2004 | 20.89 | 21.42 | 20.89 | 21.37 | 375,453 | +0.54(+2.58%) |
Mar 24, 2004 | 20.84 | 21.09 | 20.56 | 20.83 | 366,666 | +0.07(+0.35%) |
Mar 23, 2004 | 21.12 | 21.32 | 20.68 | 20.76 | 310,121 | -0.24(-1.13%) |
Mar 22, 2004 | 21.15 | 21.41 | 20.71 | 21.00 | 467,455 | -0.11(-0.53%) |
Mar 19, 2004 | 20.96 | 21.52 | 20.80 | 21.11 | 383,929 | +0.23(+1.11%) |
Mar 18, 2004 | 21.19 | 21.27 | 20.80 | 20.88 | 300,920 | -0.33(-1.57%) |
Mar 17, 2004 | 20.83 | 21.29 | 20.77 | 21.21 | 239,826 | +0.44(+2.12%) |
Mar 16, 2004 | 21.23 | 21.82 | 20.63 | 20.77 | 492,265 | -0.51(-2.39%) |
Mar 15, 2004 | 22.02 | 22.10 | 21.13 | 21.28 | 495,573 | -0.73(-3.30%) |
Mar 12, 2004 | 21.55 | 22.13 | 21.46 | 22.00 | 229,076 | +0.50(+2.34%) |
Mar 11, 2004 | 21.89 | 22.06 | 21.42 | 21.50 | 437,064 | -0.45(-2.05%) |
Mar 10, 2004 | 22.30 | 22.85 | 21.81 | 21.95 | 422,281 | -0.41(-1.82%) |
Mar 09, 2004 | 22.56 | 22.91 | 22.03 | 22.36 | 391,372 | -0.28(-1.24%) |
Mar 08, 2004 | 22.97 | 23.60 | 22.53 | 22.64 | 599,670 | -0.40(-1.74%) |
Mar 05, 2004 | 22.52 | 23.17 | 22.52 | 23.04 | 493,506 | +0.43(+1.88%) |
Mar 04, 2004 | 22.72 | 22.77 | 22.42 | 22.61 | 320,768 | -0.12(-0.53%) |
Mar 03, 2004 | 22.93 | 23.29 | 22.63 | 22.73 | 562,766 | -0.27(-1.16%) |
Mar 02, 2004 | 22.73 | 23.32 | 22.41 | 23.00 | 1,093,280 | +0.46(+2.04%) |