Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.59 | 21.69 | 21.41 | 21.69 | 287,685 | +0.10(+0.47%) |
May 27, 2004 | 21.59 | 21.75 | 21.48 | 21.59 | 566,413 | +0.20(+0.96%) |
May 26, 2004 | 21.35 | 21.51 | 21.25 | 21.38 | 459,357 | -0.01(-0.06%) |
May 25, 2004 | 20.60 | 21.45 | 20.60 | 21.40 | 701,518 | +0.62(+2.98%) |
May 24, 2004 | 21.01 | 21.05 | 20.56 | 20.78 | 419,560 | -0.13(-0.62%) |
May 21, 2004 | 21.01 | 21.08 | 20.79 | 20.91 | 231,147 | -0.17(-0.81%) |
May 20, 2004 | 20.89 | 21.08 | 20.89 | 21.08 | 338,643 | +0.18(+0.85%) |
May 19, 2004 | 20.99 | 21.25 | 20.87 | 20.90 | 390,189 | +0.07(+0.36%) |
May 18, 2004 | 20.73 | 20.95 | 20.65 | 20.82 | 623,098 | +0.01(+0.03%) |
May 17, 2004 | 20.91 | 20.98 | 20.60 | 20.82 | 361,846 | -0.22(-1.07%) |
May 14, 2004 | 21.04 | 21.25 | 20.86 | 21.04 | 994,197 | -0.11(-0.51%) |
May 13, 2004 | 21.38 | 21.48 | 21.10 | 21.15 | 585,504 | -0.28(-1.30%) |
May 12, 2004 | 21.19 | 21.55 | 20.60 | 21.43 | 803,287 | +0.24(+1.12%) |
May 11, 2004 | 21.67 | 21.67 | 21.10 | 21.19 | 571,406 | -0.03(-0.16%) |
May 10, 2004 | 21.12 | 21.30 | 20.96 | 21.23 | 623,392 | +0.10(+0.45%) |
May 07, 2004 | 21.38 | 21.62 | 21.12 | 21.13 | 628,826 | -0.49(-2.27%) |
May 06, 2004 | 21.76 | 21.78 | 21.28 | 21.62 | 375,944 | -0.14(-0.63%) |
May 05, 2004 | 21.82 | 21.88 | 21.62 | 21.76 | 785,959 | -0.07(-0.31%) |
May 04, 2004 | 22.01 | 22.01 | 21.69 | 21.82 | 677,140 | -0.13(-0.59%) |
May 03, 2004 | 22.06 | 22.08 | 21.76 | 21.95 | 517,217 | +0.01(+0.03%) |
Apr 30, 2004 | 22.16 | 22.18 | 21.76 | 21.95 | 607,238 | -0.08(-0.37%) |
Apr 29, 2004 | 22.14 | 22.20 | 21.92 | 22.03 | 508,259 | -0.12(-0.52%) |
Apr 28, 2004 | 22.35 | 22.35 | 21.90 | 22.14 | 862,469 | -0.20(-0.91%) |
Apr 27, 2004 | 21.86 | 22.71 | 21.86 | 22.35 | 561,861 | +0.49(+2.24%) |
Apr 26, 2004 | 22.10 | 22.12 | 21.79 | 21.86 | 589,469 | -0.20(-0.93%) |
Apr 23, 2004 | 22.34 | 22.34 | 21.95 | 22.06 | 600,924 | -0.41(-1.82%) |
Apr 22, 2004 | 22.06 | 22.57 | 22.06 | 22.47 | 603,420 | +0.32(+1.45%) |
Apr 21, 2004 | 22.06 | 22.31 | 21.82 | 22.15 | 286,364 | +0.09(+0.40%) |
Apr 20, 2004 | 22.40 | 22.46 | 22.04 | 22.06 | 657,756 | -0.25(-1.13%) |
Apr 19, 2004 | 22.61 | 22.61 | 22.27 | 22.31 | 275,496 | -0.29(-1.27%) |
Apr 16, 2004 | 22.31 | 22.68 | 22.20 | 22.60 | 351,860 | +0.29(+1.28%) |
Apr 15, 2004 | 22.64 | 22.76 | 22.27 | 22.31 | 564,798 | -0.34(-1.50%) |
Apr 14, 2004 | 22.66 | 22.94 | 22.61 | 22.66 | 683,455 | -0.01(-0.03%) |
Apr 13, 2004 | 22.81 | 22.81 | 22.40 | 22.66 | 511,196 | -0.11(-0.48%) |
Apr 12, 2004 | 22.51 | 22.78 | 22.40 | 22.77 | 399,588 | +0.39(+1.73%) |
Apr 08, 2004 | 22.54 | 22.55 | 22.29 | 22.38 | 281,517 | +0.03(+0.12%) |
Apr 07, 2004 | 22.37 | 22.52 | 22.18 | 22.36 | 253,615 | -0.12(-0.55%) |
Apr 06, 2004 | 22.73 | 22.79 | 22.31 | 22.48 | 464,497 | -0.25(-1.11%) |
Apr 05, 2004 | 22.45 | 22.81 | 22.24 | 22.73 | 471,399 | +0.28(+1.24%) |
Apr 02, 2004 | 22.81 | 23.13 | 22.35 | 22.45 | 1,050,295 | -0.21(-0.93%) |
Apr 01, 2004 | 22.30 | 22.67 | 22.21 | 22.66 | 623,392 | +0.48(+2.18%) |
Mar 31, 2004 | 22.13 | 22.19 | 21.91 | 22.18 | 656,728 | +0.06(+0.28%) |
Mar 30, 2004 | 21.79 | 22.14 | 21.74 | 22.12 | 343,490 | +0.33(+1.50%) |
Mar 29, 2004 | 21.62 | 21.86 | 21.62 | 21.79 | 652,616 | +0.34(+1.59%) |
Mar 26, 2004 | 21.89 | 21.98 | 21.42 | 21.45 | 725,455 | -0.44(-2.02%) |
Mar 25, 2004 | 21.76 | 21.96 | 21.76 | 21.89 | 378,294 | +0.31(+1.42%) |
Mar 24, 2004 | 21.89 | 21.93 | 21.59 | 21.59 | 423,671 | -0.24(-1.09%) |
Mar 23, 2004 | 22.20 | 22.25 | 21.82 | 21.82 | 312,944 | -0.20(-0.93%) |
Mar 22, 2004 | 21.93 | 22.19 | 21.91 | 22.03 | 389,014 | +0.12(+0.56%) |
Mar 19, 2004 | 22.06 | 22.19 | 21.86 | 21.91 | 400,762 | -0.09(-0.40%) |
Mar 18, 2004 | 22.10 | 22.14 | 21.80 | 21.99 | 359,203 | -0.03(-0.15%) |
Mar 17, 2004 | 21.99 | 22.23 | 21.99 | 22.03 | 408,105 | +0.03(+0.16%) |
Mar 16, 2004 | 22.06 | 22.13 | 21.89 | 21.99 | 474,630 | +0.03(+0.15%) |
Mar 15, 2004 | 22.23 | 22.24 | 21.89 | 21.96 | 365,958 | -0.17(-0.77%) |
Mar 12, 2004 | 22.16 | 22.19 | 21.95 | 22.13 | 425,287 | +0.13(+0.59%) |
Mar 11, 2004 | 22.30 | 22.30 | 21.99 | 22.00 | 510,902 | -0.29(-1.31%) |
Mar 10, 2004 | 22.55 | 22.55 | 22.27 | 22.29 | 335,559 | -0.18(-0.82%) |
Mar 09, 2004 | 22.81 | 22.85 | 22.31 | 22.48 | 450,546 | -0.28(-1.23%) |
Mar 08, 2004 | 22.89 | 22.93 | 22.71 | 22.76 | 427,783 | +0.04(+0.18%) |
Mar 05, 2004 | 22.72 | 22.78 | 22.69 | 22.72 | 485,644 | +0.00(+0.00%) |
Mar 04, 2004 | 22.90 | 22.90 | 22.63 | 22.72 | 287,685 | -0.20(-0.86%) |
Mar 03, 2004 | 22.85 | 23.07 | 22.80 | 22.91 | 238,343 | +0.00(+0.00%) |
Mar 02, 2004 | 22.89 | 23.02 | 22.71 | 22.91 | 237,461 | +0.03(+0.12%) |