Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.21 | 21.22 | 21.04 | 21.20 | 464,654 | +0.04(+0.18%) |
May 27, 2004 | 21.02 | 21.21 | 20.94 | 21.16 | 368,214 | +0.15(+0.73%) |
May 26, 2004 | 20.97 | 21.09 | 20.67 | 21.00 | 425,532 | +0.08(+0.40%) |
May 25, 2004 | 20.57 | 21.00 | 20.37 | 20.92 | 731,750 | +0.35(+1.72%) |
May 24, 2004 | 20.70 | 20.84 | 20.35 | 20.57 | 405,387 | +0.03(+0.15%) |
May 21, 2004 | 20.70 | 20.70 | 20.44 | 20.54 | 451,267 | +0.15(+0.72%) |
May 20, 2004 | 20.31 | 20.55 | 20.26 | 20.39 | 571,753 | +0.00(+0.00%) |
May 19, 2004 | 20.37 | 20.73 | 20.31 | 20.39 | 605,546 | +0.17(+0.84%) |
May 18, 2004 | 20.00 | 20.23 | 19.92 | 20.22 | 594,628 | +0.38(+1.90%) |
May 17, 2004 | 20.02 | 20.07 | 19.77 | 19.84 | 563,434 | -0.37(-1.83%) |
May 14, 2004 | 20.31 | 20.47 | 20.07 | 20.21 | 566,294 | -0.28(-1.39%) |
May 13, 2004 | 20.37 | 20.64 | 20.37 | 20.50 | 551,737 | +0.14(+0.68%) |
May 12, 2004 | 20.43 | 20.43 | 20.08 | 20.36 | 493,509 | -0.08(-0.38%) |
May 11, 2004 | 20.37 | 20.59 | 20.32 | 20.43 | 341,830 | +0.24(+1.18%) |
May 10, 2004 | 20.38 | 20.50 | 20.09 | 20.20 | 482,851 | -0.38(-1.83%) |
May 07, 2004 | 20.86 | 21.12 | 20.47 | 20.57 | 497,538 | -0.44(-2.09%) |
May 06, 2004 | 21.07 | 21.19 | 20.84 | 21.01 | 332,082 | -0.17(-0.80%) |
May 05, 2004 | 21.12 | 21.31 | 21.00 | 21.18 | 538,609 | +0.03(+0.15%) |
May 04, 2004 | 20.87 | 21.28 | 20.87 | 21.15 | 653,376 | +0.20(+0.96%) |
May 03, 2004 | 20.84 | 21.00 | 20.63 | 20.95 | 507,416 | +0.17(+0.81%) |
Apr 30, 2004 | 20.81 | 20.89 | 20.50 | 20.78 | 751,376 | +0.08(+0.41%) |
Apr 29, 2004 | 21.15 | 21.25 | 20.52 | 20.70 | 631,800 | -0.45(-2.15%) |
Apr 28, 2004 | 21.80 | 21.80 | 21.14 | 21.15 | 712,254 | -0.65(-2.97%) |
Apr 27, 2004 | 21.53 | 22.04 | 21.50 | 21.80 | 509,365 | +0.25(+1.14%) |
Apr 26, 2004 | 21.57 | 21.87 | 21.50 | 21.55 | 525,612 | +0.03(+0.14%) |
Apr 23, 2004 | 21.71 | 21.87 | 21.31 | 21.52 | 938,538 | -0.14(-0.64%) |
Apr 22, 2004 | 20.12 | 21.89 | 20.08 | 21.66 | 2,129,484 | +1.88(+9.49%) |
Apr 21, 2004 | 19.74 | 19.82 | 19.40 | 19.78 | 447,238 | +0.04(+0.20%) |
Apr 20, 2004 | 20.12 | 20.20 | 19.68 | 19.74 | 348,198 | -0.44(-2.17%) |
Apr 19, 2004 | 20.23 | 20.28 | 19.97 | 20.18 | 238,891 | +0.02(+0.11%) |
Apr 16, 2004 | 20.12 | 20.24 | 19.95 | 20.16 | 397,328 | +0.18(+0.89%) |
Apr 15, 2004 | 19.83 | 20.10 | 19.76 | 19.98 | 336,241 | +0.14(+0.70%) |
Apr 14, 2004 | 19.70 | 19.92 | 19.69 | 19.84 | 417,604 | -0.03(-0.15%) |
Apr 13, 2004 | 20.38 | 20.39 | 19.85 | 19.87 | 438,920 | -0.43(-2.12%) |
Apr 12, 2004 | 20.12 | 20.40 | 20.01 | 20.30 | 267,745 | +0.18(+0.92%) |
Apr 08, 2004 | 20.36 | 20.40 | 19.99 | 20.12 | 285,681 | -0.24(-1.17%) |
Apr 07, 2004 | 20.35 | 20.39 | 20.13 | 20.36 | 327,273 | +0.05(+0.23%) |
Apr 06, 2004 | 20.27 | 20.39 | 20.10 | 20.31 | 435,800 | +0.04(+0.19%) |
Apr 05, 2004 | 20.30 | 20.34 | 20.10 | 20.27 | 335,981 | +0.00(+0.00%) |
Apr 02, 2004 | 20.31 | 20.36 | 20.08 | 20.27 | 543,938 | +0.13(+0.65%) |
Apr 01, 2004 | 20.16 | 20.23 | 20.00 | 20.14 | 589,039 | +0.14(+0.69%) |
Mar 31, 2004 | 20.10 | 20.10 | 19.82 | 20.00 | 466,994 | -0.09(-0.46%) |
Mar 30, 2004 | 19.85 | 20.11 | 19.80 | 20.10 | 295,429 | +0.25(+1.24%) |
Mar 29, 2004 | 19.51 | 19.90 | 19.51 | 19.85 | 365,745 | +0.35(+1.78%) |
Mar 26, 2004 | 19.35 | 19.62 | 19.21 | 19.50 | 304,267 | +0.15(+0.80%) |
Mar 25, 2004 | 19.05 | 19.39 | 19.05 | 19.35 | 346,249 | +0.30(+1.57%) |
Mar 24, 2004 | 19.10 | 19.20 | 18.98 | 19.05 | 294,259 | -0.05(-0.24%) |
Mar 23, 2004 | 19.04 | 19.29 | 18.98 | 19.10 | 293,479 | +0.02(+0.08%) |
Mar 22, 2004 | 19.33 | 19.34 | 19.00 | 19.08 | 476,352 | -0.25(-1.31%) |
Mar 19, 2004 | 19.39 | 19.57 | 19.31 | 19.33 | 395,119 | -0.14(-0.71%) |
Mar 18, 2004 | 19.47 | 19.64 | 19.37 | 19.47 | 502,087 | -0.18(-0.94%) |
Mar 17, 2004 | 19.38 | 19.73 | 19.38 | 19.66 | 320,774 | +0.27(+1.39%) |
Mar 16, 2004 | 19.25 | 19.62 | 19.22 | 19.39 | 405,647 | +0.15(+0.76%) |
Mar 15, 2004 | 19.47 | 19.47 | 19.19 | 19.24 | 442,429 | -0.23(-1.19%) |
Mar 12, 2004 | 19.12 | 19.53 | 19.12 | 19.47 | 521,063 | +0.46(+2.43%) |
Mar 11, 2004 | 19.09 | 19.42 | 18.95 | 19.01 | 633,230 | -0.23(-1.20%) |
Mar 10, 2004 | 19.82 | 19.84 | 19.20 | 19.24 | 717,713 | -0.58(-2.91%) |
Mar 09, 2004 | 20.03 | 20.06 | 19.67 | 19.82 | 673,262 | -0.21(-1.04%) |
Mar 08, 2004 | 19.93 | 20.33 | 19.87 | 20.03 | 1,270,490 | +0.10(+0.50%) |
Mar 05, 2004 | 19.62 | 19.97 | 19.54 | 19.93 | 602,816 | +0.24(+1.21%) |
Mar 04, 2004 | 19.54 | 19.69 | 19.39 | 19.69 | 598,657 | +0.14(+0.71%) |
Mar 03, 2004 | 19.50 | 19.89 | 19.29 | 19.55 | 594,628 | -0.08(-0.39%) |