Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.84 | 21.84 | 21.71 | 21.80 | 48,383 | -0.15(-0.70%) |
May 27, 2004 | 21.91 | 21.98 | 21.87 | 21.95 | 76,098 | +0.44(+2.05%) |
May 26, 2004 | 21.46 | 21.55 | 21.39 | 21.51 | 56,212 | -0.04(-0.18%) |
May 25, 2004 | 21.14 | 21.55 | 21.14 | 21.55 | 196,351 | +0.43(+2.06%) |
May 24, 2004 | 21.19 | 21.21 | 21.06 | 21.11 | 417,130 | +0.34(+1.66%) |
May 21, 2004 | 21.01 | 21.07 | 20.77 | 20.77 | 11,117 | -0.08(-0.40%) |
May 20, 2004 | 20.82 | 20.93 | 20.74 | 20.85 | 183,668 | -0.01(-0.03%) |
May 19, 2004 | 21.22 | 21.23 | 20.86 | 20.86 | 3,288 | +0.24(+1.18%) |
May 18, 2004 | 20.58 | 20.71 | 20.58 | 20.62 | 82,361 | -0.05(-0.25%) |
May 17, 2004 | 20.56 | 20.67 | 20.50 | 20.67 | 888,594 | +0.00(+0.00%) |
May 14, 2004 | 20.68 | 20.71 | 20.56 | 20.67 | 127,456 | -0.02(-0.09%) |
May 13, 2004 | 20.58 | 20.69 | 20.58 | 20.69 | 9,081 | +0.10(+0.47%) |
May 12, 2004 | 20.75 | 20.75 | 20.38 | 20.59 | 20,512 | -0.19(-0.92%) |
May 11, 2004 | 20.66 | 20.79 | 20.65 | 20.78 | 15,501 | +0.25(+1.21%) |
May 10, 2004 | 20.56 | 20.60 | 20.49 | 20.53 | 597,041 | -0.34(-1.65%) |
May 07, 2004 | 21.18 | 21.27 | 20.88 | 20.88 | 30,689 | -0.66(-3.08%) |
May 06, 2004 | 21.68 | 21.71 | 21.39 | 21.54 | 82,361 | -0.67(-3.02%) |
May 05, 2004 | 21.99 | 22.21 | 21.99 | 22.21 | 31,472 | +0.47(+2.14%) |
May 04, 2004 | 21.84 | 21.95 | 21.71 | 21.75 | 47,600 | +0.19(+0.86%) |
May 03, 2004 | 21.59 | 21.59 | 21.55 | 21.56 | 7,515 | +0.22(+1.02%) |
Apr 30, 2004 | 21.55 | 21.55 | 21.27 | 21.34 | 15,344 | -0.13(-0.62%) |
Apr 29, 2004 | 21.49 | 21.61 | 21.30 | 21.48 | 48,383 | -0.09(-0.41%) |
Apr 28, 2004 | 21.80 | 21.80 | 21.51 | 21.57 | 40,397 | -0.50(-2.29%) |
Apr 27, 2004 | 22.00 | 22.15 | 22.00 | 22.07 | 28,497 | +0.18(+0.82%) |
Apr 26, 2004 | 22.15 | 22.18 | 21.89 | 21.89 | 5,480 | -0.10(-0.44%) |
Apr 23, 2004 | 22.06 | 22.06 | 21.94 | 21.99 | 26,148 | -0.17(-0.78%) |
Apr 22, 2004 | 21.71 | 22.16 | 21.71 | 22.16 | 47,443 | +0.44(+2.03%) |
Apr 21, 2004 | 21.70 | 21.81 | 21.68 | 21.72 | 105,691 | -0.23(-1.05%) |
Apr 20, 2004 | 22.06 | 22.07 | 21.95 | 21.95 | 6,419 | -0.17(-0.78%) |
Apr 19, 2004 | 22.04 | 22.12 | 22.04 | 22.12 | 626 | +0.13(+0.58%) |
Apr 16, 2004 | 21.96 | 22.14 | 21.96 | 22.00 | 7,515 | +0.06(+0.26%) |
Apr 15, 2004 | 21.94 | 21.99 | 21.82 | 21.94 | 8,455 | +0.10(+0.44%) |
Apr 14, 2004 | 21.57 | 21.94 | 21.57 | 21.84 | 62,162 | -0.11(-0.49%) |
Apr 13, 2004 | 22.17 | 22.17 | 21.95 | 21.95 | 6,106 | -0.38(-1.72%) |
Apr 12, 2004 | 22.25 | 22.33 | 22.15 | 22.33 | 10,021 | +0.19(+0.84%) |
Apr 08, 2004 | 22.33 | 22.33 | 22.12 | 22.15 | 23,173 | -0.22(-0.97%) |
Apr 07, 2004 | 22.32 | 22.38 | 22.15 | 22.37 | 208,408 | +0.07(+0.32%) |
Apr 06, 2004 | 22.22 | 22.31 | 22.12 | 22.30 | 62,005 | -0.21(-0.94%) |
Apr 05, 2004 | 22.31 | 22.54 | 22.31 | 22.51 | 136,851 | -0.04(-0.17%) |
Apr 02, 2004 | 22.43 | 22.54 | 22.40 | 22.54 | 104,752 | +0.17(+0.77%) |
Apr 01, 2004 | 22.15 | 22.37 | 22.15 | 22.37 | 29,437 | +0.42(+1.92%) |
Mar 31, 2004 | 22.04 | 22.07 | 21.91 | 21.95 | 7,515 | +0.17(+0.79%) |
Mar 30, 2004 | 21.67 | 21.85 | 21.67 | 21.78 | 49,792 | -0.01(-0.06%) |
Mar 29, 2004 | 21.73 | 21.86 | 21.72 | 21.79 | 31,316 | +0.37(+1.73%) |
Mar 26, 2004 | 21.46 | 21.48 | 21.31 | 21.42 | 61,692 | -0.06(-0.30%) |
Mar 25, 2004 | 21.36 | 21.50 | 21.27 | 21.48 | 75,158 | +0.47(+2.25%) |
Mar 24, 2004 | 21.16 | 21.25 | 20.97 | 21.01 | 143,114 | -0.40(-1.85%) |
Mar 23, 2004 | 21.54 | 21.55 | 21.29 | 21.41 | 75,002 | +0.26(+1.21%) |
Mar 22, 2004 | 21.47 | 21.47 | 21.15 | 21.15 | 77,820 | -0.43(-2.01%) |
Mar 19, 2004 | 21.86 | 21.88 | 21.59 | 21.59 | 12,056 | -0.48(-2.17%) |
Mar 18, 2004 | 21.91 | 22.08 | 21.89 | 22.07 | 36,483 | -0.07(-0.32%) |
Mar 17, 2004 | 21.98 | 22.14 | 21.92 | 22.14 | 34,760 | +0.45(+2.09%) |
Mar 16, 2004 | 21.98 | 21.98 | 21.59 | 21.68 | 13,622 | +0.18(+0.83%) |
Mar 15, 2004 | 22.00 | 22.00 | 21.43 | 21.50 | 54,490 | -0.69(-3.11%) |
Mar 12, 2004 | 22.10 | 22.23 | 21.97 | 22.19 | 38,205 | -0.13(-0.60%) |
Mar 11, 2004 | 22.29 | 22.46 | 22.24 | 22.33 | 30,846 | -0.26(-1.16%) |
Mar 10, 2004 | 22.91 | 22.91 | 22.58 | 22.59 | 42,903 | -0.37(-1.61%) |
Mar 09, 2004 | 23.26 | 23.28 | 22.95 | 22.96 | 212,792 | -0.45(-1.91%) |
Mar 08, 2004 | 23.45 | 23.49 | 23.34 | 23.41 | 49,322 | -0.06(-0.27%) |
Mar 05, 2004 | 23.23 | 23.49 | 23.23 | 23.47 | 18,006 | +0.45(+1.94%) |
Mar 04, 2004 | 22.90 | 23.15 | 22.90 | 23.02 | 40,397 | +0.19(+0.84%) |
Mar 03, 2004 | 22.86 | 22.86 | 22.61 | 22.83 | 50,105 | -0.20(-0.86%) |
Mar 02, 2004 | 23.24 | 23.26 | 22.90 | 23.03 | 204,337 | -0.31(-1.34%) |