Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.88 | 22.00 | 21.87 | 22.00 | 20,782 | +0.06(+0.28%) |
May 27, 2004 | 21.84 | 22.06 | 21.84 | 21.93 | 55,345 | +0.11(+0.49%) |
May 26, 2004 | 21.76 | 21.87 | 21.74 | 21.83 | 33,207 | +0.04(+0.16%) |
May 25, 2004 | 21.41 | 21.79 | 21.36 | 21.79 | 17,846 | +0.34(+1.57%) |
May 24, 2004 | 21.43 | 21.53 | 21.30 | 21.46 | 37,499 | +0.15(+0.73%) |
May 21, 2004 | 21.39 | 21.39 | 21.12 | 21.30 | 25,752 | +0.18(+0.86%) |
May 20, 2004 | 21.15 | 21.21 | 21.03 | 21.12 | 15,135 | -0.02(-0.10%) |
May 19, 2004 | 21.25 | 21.54 | 21.12 | 21.14 | 37,499 | -0.04(-0.17%) |
May 18, 2004 | 20.94 | 21.21 | 20.94 | 21.18 | 47,213 | +0.17(+0.80%) |
May 17, 2004 | 20.96 | 21.05 | 20.88 | 21.01 | 96,460 | -0.20(-0.96%) |
May 14, 2004 | 21.17 | 21.35 | 21.09 | 21.21 | 220,254 | -0.03(-0.15%) |
May 13, 2004 | 21.27 | 21.37 | 21.14 | 21.24 | 21,912 | -0.06(-0.29%) |
May 12, 2004 | 21.20 | 21.31 | 20.83 | 21.31 | 60,089 | +0.12(+0.56%) |
May 11, 2004 | 21.11 | 21.21 | 21.07 | 21.19 | 117,243 | +0.13(+0.61%) |
May 10, 2004 | 21.12 | 21.16 | 20.86 | 21.06 | 147,062 | -0.29(-1.37%) |
May 07, 2004 | 21.60 | 21.70 | 21.30 | 21.35 | 53,086 | -0.25(-1.17%) |
May 06, 2004 | 21.60 | 21.70 | 21.40 | 21.60 | 25,978 | -0.16(-0.73%) |
May 05, 2004 | 21.62 | 21.80 | 21.62 | 21.76 | 34,111 | +0.10(+0.45%) |
May 04, 2004 | 21.71 | 21.87 | 21.57 | 21.66 | 72,740 | -0.00(-0.02%) |
May 03, 2004 | 21.39 | 21.69 | 21.39 | 21.67 | 304,967 | +0.21(+0.97%) |
Apr 30, 2004 | 21.65 | 21.65 | 21.42 | 21.46 | 26,430 | -0.16(-0.74%) |
Apr 29, 2004 | 21.85 | 21.91 | 21.49 | 21.62 | 50,827 | -0.23(-1.03%) |
Apr 28, 2004 | 22.04 | 22.04 | 21.73 | 21.85 | 37,273 | -0.31(-1.40%) |
Apr 27, 2004 | 22.18 | 22.33 | 22.09 | 22.16 | 54,216 | +0.04(+0.20%) |
Apr 26, 2004 | 22.26 | 22.29 | 22.08 | 22.11 | 57,379 | -0.11(-0.50%) |
Apr 23, 2004 | 22.27 | 22.29 | 22.04 | 22.22 | 44,050 | -0.07(-0.30%) |
Apr 22, 2004 | 21.77 | 22.30 | 21.75 | 22.29 | 62,574 | +0.47(+2.15%) |
Apr 21, 2004 | 21.62 | 21.87 | 21.53 | 21.82 | 47,891 | +0.21(+0.98%) |
Apr 20, 2004 | 22.11 | 22.11 | 21.61 | 21.61 | 57,830 | -0.34(-1.55%) |
Apr 19, 2004 | 22.01 | 22.01 | 21.87 | 21.95 | 88,327 | -0.09(-0.40%) |
Apr 16, 2004 | 21.78 | 22.06 | 21.78 | 22.04 | 95,556 | +0.28(+1.30%) |
Apr 15, 2004 | 21.85 | 21.91 | 21.66 | 21.75 | 36,144 | -0.03(-0.12%) |
Apr 14, 2004 | 21.78 | 21.88 | 21.61 | 21.78 | 37,725 | -0.11(-0.51%) |
Apr 13, 2004 | 22.11 | 22.11 | 21.81 | 21.89 | 34,788 | -0.24(-1.08%) |
Apr 12, 2004 | 22.13 | 22.24 | 22.13 | 22.13 | 26,430 | +0.16(+0.73%) |
Apr 08, 2004 | 22.26 | 22.26 | 21.91 | 21.97 | 41,114 | -0.15(-0.68%) |
Apr 07, 2004 | 22.19 | 22.19 | 21.95 | 22.12 | 67,318 | -0.02(-0.08%) |
Apr 06, 2004 | 22.17 | 22.22 | 22.11 | 22.14 | 106,399 | +0.02(+0.08%) |
Apr 05, 2004 | 22.00 | 22.20 | 21.96 | 22.12 | 71,610 | +0.13(+0.60%) |
Apr 02, 2004 | 21.88 | 22.02 | 21.82 | 21.99 | 72,062 | +0.33(+1.51%) |
Apr 01, 2004 | 21.56 | 21.71 | 21.52 | 21.66 | 35,240 | +0.08(+0.35%) |
Mar 31, 2004 | 21.60 | 21.63 | 21.40 | 21.58 | 36,144 | +0.03(+0.12%) |
Mar 30, 2004 | 21.31 | 21.56 | 21.31 | 21.56 | 27,108 | +0.14(+0.66%) |
Mar 29, 2004 | 21.26 | 21.47 | 21.26 | 21.42 | 48,568 | +0.23(+1.11%) |
Mar 26, 2004 | 21.10 | 21.30 | 21.10 | 21.18 | 29,367 | +0.07(+0.31%) |
Mar 25, 2004 | 20.85 | 21.13 | 20.76 | 21.12 | 137,800 | +0.40(+1.92%) |
Mar 24, 2004 | 20.67 | 20.80 | 20.59 | 20.72 | 69,577 | +0.00(+0.00%) |
Mar 23, 2004 | 20.89 | 20.89 | 20.67 | 20.72 | 30,496 | -0.07(-0.32%) |
Mar 22, 2004 | 21.00 | 21.00 | 20.58 | 20.78 | 304,515 | -0.28(-1.34%) |
Mar 19, 2004 | 21.25 | 21.36 | 21.06 | 21.07 | 21,686 | -0.23(-1.06%) |
Mar 18, 2004 | 21.33 | 21.40 | 21.09 | 21.29 | 43,373 | -0.04(-0.19%) |
Mar 17, 2004 | 21.10 | 21.41 | 21.10 | 21.33 | 51,505 | +0.23(+1.09%) |
Mar 16, 2004 | 21.16 | 21.18 | 20.85 | 21.10 | 63,478 | +0.19(+0.89%) |
Mar 15, 2004 | 21.16 | 21.16 | 20.85 | 20.92 | 264,757 | -0.32(-1.52%) |
Mar 12, 2004 | 20.85 | 21.24 | 20.85 | 21.24 | 42,695 | +0.44(+2.11%) |
Mar 11, 2004 | 21.04 | 21.24 | 20.80 | 20.80 | 91,264 | -0.31(-1.49%) |
Mar 10, 2004 | 21.62 | 21.62 | 21.09 | 21.12 | 176,203 | -0.50(-2.31%) |
Mar 09, 2004 | 21.81 | 21.81 | 21.47 | 21.62 | 102,333 | -0.12(-0.57%) |
Mar 08, 2004 | 22.07 | 22.07 | 21.74 | 21.74 | 44,954 | -0.39(-1.78%) |
Mar 05, 2004 | 21.93 | 22.21 | 21.93 | 22.13 | 47,665 | +0.09(+0.40%) |
Mar 04, 2004 | 21.98 | 22.07 | 21.93 | 22.05 | 190,209 | +0.04(+0.20%) |
Mar 03, 2004 | 21.97 | 22.03 | 21.83 | 22.00 | 125,375 | +0.04(+0.20%) |
Mar 02, 2004 | 22.00 | 22.11 | 21.87 | 21.96 | 20,782 | -0.12(-0.52%) |