Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.04 | 21.10 | 20.98 | 21.08 | 265,009 | +0.01(+0.06%) |
May 27, 2004 | 21.08 | 21.18 | 20.91 | 21.06 | 1,886,767 | -0.02(-0.11%) |
May 26, 2004 | 21.01 | 21.09 | 20.91 | 21.09 | 699,426 | +0.08(+0.38%) |
May 25, 2004 | 20.51 | 21.02 | 20.49 | 21.01 | 373,985 | +0.48(+2.36%) |
May 24, 2004 | 20.47 | 20.54 | 20.37 | 20.52 | 469,586 | +0.26(+1.30%) |
May 21, 2004 | 20.32 | 20.36 | 20.14 | 20.26 | 171,884 | +0.09(+0.45%) |
May 20, 2004 | 20.03 | 20.19 | 20.01 | 20.17 | 512,681 | +0.15(+0.77%) |
May 19, 2004 | 20.34 | 20.43 | 19.99 | 20.01 | 294,730 | -0.08(-0.40%) |
May 18, 2004 | 19.91 | 20.10 | 19.87 | 20.10 | 286,309 | +0.17(+0.87%) |
May 17, 2004 | 19.79 | 20.06 | 19.70 | 19.92 | 339,311 | -0.22(-1.08%) |
May 14, 2004 | 20.15 | 20.35 | 20.00 | 20.14 | 122,845 | +0.00(+0.00%) |
May 13, 2004 | 20.35 | 20.38 | 20.09 | 20.14 | 193,184 | -0.25(-1.21%) |
May 12, 2004 | 20.11 | 20.39 | 19.81 | 20.39 | 368,536 | +0.17(+0.83%) |
May 11, 2004 | 19.96 | 20.26 | 19.96 | 20.22 | 654,350 | +0.29(+1.46%) |
May 10, 2004 | 20.01 | 20.18 | 19.74 | 19.93 | 748,465 | -0.34(-1.65%) |
May 07, 2004 | 20.72 | 20.86 | 20.23 | 20.26 | 367,545 | -0.57(-2.73%) |
May 06, 2004 | 20.83 | 20.93 | 20.58 | 20.83 | 413,117 | -0.23(-1.07%) |
May 05, 2004 | 21.09 | 21.13 | 20.97 | 21.06 | 215,970 | +0.03(+0.13%) |
May 04, 2004 | 20.93 | 21.25 | 20.84 | 21.03 | 696,454 | +0.14(+0.68%) |
May 03, 2004 | 20.73 | 20.97 | 20.69 | 20.89 | 1,180,406 | +0.14(+0.68%) |
Apr 30, 2004 | 20.93 | 21.02 | 20.75 | 20.75 | 828,216 | -0.21(-0.99%) |
Apr 29, 2004 | 21.32 | 21.33 | 20.81 | 20.96 | 286,309 | -0.31(-1.48%) |
Apr 28, 2004 | 21.56 | 21.56 | 21.21 | 21.27 | 532,495 | -0.37(-1.69%) |
Apr 27, 2004 | 21.62 | 21.80 | 21.55 | 21.64 | 298,692 | +0.03(+0.12%) |
Apr 26, 2004 | 21.73 | 21.82 | 21.55 | 21.61 | 192,193 | -0.08(-0.35%) |
Apr 23, 2004 | 21.84 | 21.84 | 21.52 | 21.69 | 321,973 | -0.09(-0.43%) |
Apr 22, 2004 | 21.47 | 21.79 | 21.46 | 21.78 | 405,191 | +0.38(+1.78%) |
Apr 21, 2004 | 21.21 | 21.41 | 21.07 | 21.40 | 1,783,240 | +0.36(+1.71%) |
Apr 20, 2004 | 21.56 | 21.68 | 21.04 | 21.04 | 567,664 | -0.50(-2.31%) |
Apr 19, 2004 | 21.47 | 21.54 | 21.27 | 21.54 | 791,560 | +0.14(+0.63%) |
Apr 16, 2004 | 21.28 | 21.50 | 21.17 | 21.40 | 137,210 | +0.25(+1.16%) |
Apr 15, 2004 | 21.34 | 21.43 | 21.07 | 21.16 | 744,007 | +0.01(+0.03%) |
Apr 14, 2004 | 21.24 | 21.41 | 21.08 | 21.15 | 414,108 | -0.20(-0.93%) |
Apr 13, 2004 | 21.89 | 21.90 | 21.29 | 21.35 | 654,845 | -0.46(-2.10%) |
Apr 12, 2004 | 21.75 | 21.93 | 21.74 | 21.80 | 510,700 | +0.06(+0.26%) |
Apr 08, 2004 | 22.04 | 22.04 | 21.74 | 21.75 | 446,800 | -0.16(-0.74%) |
Apr 07, 2004 | 21.80 | 22.00 | 21.68 | 21.91 | 205,072 | +0.06(+0.26%) |
Apr 06, 2004 | 21.90 | 21.95 | 21.82 | 21.85 | 370,022 | -0.14(-0.65%) |
Apr 05, 2004 | 21.95 | 22.00 | 21.82 | 22.00 | 972,361 | +0.05(+0.24%) |
Apr 02, 2004 | 22.03 | 22.04 | 21.84 | 21.94 | 611,255 | +0.26(+1.22%) |
Apr 01, 2004 | 21.60 | 21.79 | 21.55 | 21.68 | 1,990,294 | +0.08(+0.37%) |
Mar 31, 2004 | 21.56 | 21.60 | 21.40 | 21.60 | 756,391 | +0.09(+0.41%) |
Mar 30, 2004 | 21.31 | 21.51 | 21.30 | 21.51 | 586,983 | +0.25(+1.18%) |
Mar 29, 2004 | 21.03 | 21.26 | 20.98 | 21.26 | 1,343,374 | +0.30(+1.44%) |
Mar 26, 2004 | 20.88 | 21.03 | 20.84 | 20.96 | 184,763 | +0.10(+0.50%) |
Mar 25, 2004 | 20.61 | 20.88 | 20.61 | 20.85 | 262,532 | +0.26(+1.26%) |
Mar 24, 2004 | 20.76 | 20.76 | 20.44 | 20.59 | 259,065 | -0.13(-0.62%) |
Mar 23, 2004 | 20.67 | 20.87 | 20.64 | 20.72 | 776,700 | +0.08(+0.39%) |
Mar 22, 2004 | 20.81 | 20.85 | 20.59 | 20.64 | 323,460 | -0.26(-1.26%) |
Mar 19, 2004 | 21.12 | 21.16 | 20.90 | 20.90 | 185,754 | -0.17(-0.81%) |
Mar 18, 2004 | 21.16 | 21.16 | 20.88 | 21.08 | 130,770 | -0.09(-0.42%) |
Mar 17, 2004 | 20.96 | 21.23 | 20.90 | 21.17 | 245,690 | +0.35(+1.66%) |
Mar 16, 2004 | 21.07 | 21.07 | 20.68 | 20.82 | 666,733 | -0.07(-0.34%) |
Mar 15, 2004 | 21.30 | 21.30 | 20.86 | 20.89 | 470,081 | -0.40(-1.87%) |
Mar 12, 2004 | 20.97 | 21.32 | 20.87 | 21.29 | 217,456 | +0.41(+1.94%) |
Mar 11, 2004 | 20.97 | 21.25 | 20.84 | 20.88 | 349,217 | -0.25(-1.19%) |
Mar 10, 2004 | 21.49 | 21.57 | 21.04 | 21.13 | 341,292 | -0.33(-1.54%) |
Mar 09, 2004 | 21.57 | 21.64 | 21.40 | 21.47 | 231,821 | -0.14(-0.64%) |
Mar 08, 2004 | 21.83 | 21.90 | 21.60 | 21.60 | 707,847 | -0.19(-0.87%) |
Mar 05, 2004 | 21.61 | 21.94 | 21.61 | 21.79 | 652,368 | +0.02(+0.07%) |
Mar 04, 2004 | 21.57 | 21.78 | 21.43 | 21.78 | 1,203,191 | +0.20(+0.93%) |
Mar 03, 2004 | 21.48 | 21.63 | 21.32 | 21.58 | 1,145,236 | +0.07(+0.35%) |
Mar 02, 2004 | 21.56 | 21.67 | 21.48 | 21.50 | 1,123,936 | -0.09(-0.40%) |