Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.50 | 20.72 | 20.44 | 20.61 | 345,951 | -0.01(-0.03%) |
May 27, 2004 | 20.46 | 20.71 | 20.40 | 20.62 | 891,312 | -0.01(-0.07%) |
May 26, 2004 | 20.66 | 20.75 | 20.53 | 20.64 | 640,780 | -0.12(-0.56%) |
May 25, 2004 | 19.97 | 20.79 | 19.87 | 20.75 | 715,141 | +0.81(+4.04%) |
May 24, 2004 | 20.11 | 20.16 | 19.89 | 19.95 | 635,116 | -0.13(-0.65%) |
May 21, 2004 | 19.80 | 20.14 | 19.79 | 20.08 | 648,042 | +0.25(+1.25%) |
May 20, 2004 | 19.49 | 19.97 | 19.47 | 19.83 | 1,012,003 | +0.34(+1.73%) |
May 19, 2004 | 19.62 | 19.75 | 19.45 | 19.49 | 1,277,348 | -0.53(-2.65%) |
May 18, 2004 | 19.69 | 20.45 | 19.54 | 20.02 | 1,521,635 | +0.30(+1.50%) |
May 17, 2004 | 19.46 | 19.83 | 19.14 | 19.73 | 1,713,201 | +0.19(+0.99%) |
May 14, 2004 | 19.24 | 19.65 | 19.22 | 19.53 | 639,328 | +0.12(+0.60%) |
May 13, 2004 | 19.57 | 19.57 | 19.29 | 19.42 | 711,800 | -0.14(-0.70%) |
May 12, 2004 | 19.69 | 19.69 | 19.20 | 19.55 | 1,131,822 | -0.22(-1.11%) |
May 11, 2004 | 19.66 | 19.80 | 19.59 | 19.77 | 367,446 | +0.23(+1.16%) |
May 10, 2004 | 19.43 | 19.94 | 19.36 | 19.55 | 729,809 | -0.06(-0.28%) |
May 07, 2004 | 20.00 | 20.23 | 19.60 | 19.60 | 652,399 | -0.48(-2.37%) |
May 06, 2004 | 20.31 | 20.31 | 20.00 | 20.08 | 791,535 | -0.40(-1.95%) |
May 05, 2004 | 20.45 | 20.59 | 20.37 | 20.48 | 484,070 | +0.06(+0.30%) |
May 04, 2004 | 20.66 | 20.72 | 20.33 | 20.42 | 1,087,525 | -0.26(-1.27%) |
May 03, 2004 | 20.66 | 20.80 | 20.42 | 20.68 | 669,246 | +0.11(+0.54%) |
Apr 30, 2004 | 20.62 | 20.69 | 20.45 | 20.57 | 509,632 | -0.10(-0.47%) |
Apr 29, 2004 | 20.87 | 20.94 | 20.37 | 20.66 | 1,074,599 | -0.14(-0.66%) |
Apr 28, 2004 | 21.39 | 21.39 | 20.75 | 20.80 | 684,641 | -0.59(-2.77%) |
Apr 27, 2004 | 21.52 | 21.60 | 21.34 | 21.39 | 709,622 | -0.08(-0.35%) |
Apr 26, 2004 | 21.54 | 21.65 | 21.35 | 21.47 | 656,465 | +0.04(+0.19%) |
Apr 23, 2004 | 21.45 | 21.52 | 21.24 | 21.43 | 719,207 | -0.08(-0.35%) |
Apr 22, 2004 | 21.10 | 21.54 | 20.99 | 21.50 | 449,359 | +0.50(+2.39%) |
Apr 21, 2004 | 20.93 | 21.07 | 20.83 | 21.00 | 708,315 | -0.10(-0.49%) |
Apr 20, 2004 | 21.41 | 21.61 | 21.10 | 21.10 | 865,605 | -0.41(-1.89%) |
Apr 19, 2004 | 21.39 | 21.51 | 21.10 | 21.51 | 558,867 | -0.01(-0.06%) |
Apr 16, 2004 | 21.52 | 21.65 | 21.30 | 21.52 | 815,353 | +0.14(+0.68%) |
Apr 15, 2004 | 21.00 | 21.41 | 21.00 | 21.38 | 696,115 | +0.38(+1.80%) |
Apr 14, 2004 | 21.28 | 21.45 | 20.93 | 21.00 | 601,711 | -0.39(-1.83%) |
Apr 13, 2004 | 21.93 | 21.93 | 21.35 | 21.39 | 696,115 | -0.23(-1.08%) |
Apr 12, 2004 | 21.65 | 21.90 | 21.54 | 21.63 | 540,131 | -0.13(-0.60%) |
Apr 08, 2004 | 22.03 | 22.03 | 21.63 | 21.76 | 664,163 | -0.14(-0.63%) |
Apr 07, 2004 | 22.09 | 22.10 | 21.83 | 21.90 | 532,870 | -0.23(-1.03%) |
Apr 06, 2004 | 22.00 | 22.20 | 21.99 | 22.12 | 584,574 | +0.01(+0.06%) |
Apr 05, 2004 | 21.93 | 22.14 | 21.88 | 22.11 | 657,627 | +0.12(+0.53%) |
Apr 02, 2004 | 22.21 | 22.24 | 21.73 | 21.99 | 1,051,942 | -0.04(-0.19%) |
Apr 01, 2004 | 22.38 | 22.38 | 21.99 | 22.03 | 894,507 | -0.41(-1.84%) |
Mar 31, 2004 | 22.14 | 22.52 | 22.12 | 22.45 | 1,151,865 | +0.49(+2.23%) |
Mar 30, 2004 | 21.96 | 22.23 | 21.83 | 21.96 | 909,611 | +0.09(+0.41%) |
Mar 29, 2004 | 21.87 | 21.98 | 21.69 | 21.87 | 898,428 | +0.17(+0.79%) |
Mar 26, 2004 | 21.48 | 21.79 | 21.45 | 21.70 | 1,124,706 | +0.25(+1.16%) |
Mar 25, 2004 | 21.55 | 21.69 | 21.28 | 21.45 | 2,425,728 | -0.05(-0.22%) |
Mar 24, 2004 | 22.00 | 22.07 | 21.44 | 21.50 | 2,530,153 | -0.59(-2.68%) |
Mar 23, 2004 | 22.31 | 22.33 | 21.91 | 22.09 | 2,030,832 | -0.22(-0.99%) |
Mar 22, 2004 | 22.52 | 22.65 | 22.27 | 22.31 | 1,714,508 | -0.47(-2.06%) |
Mar 19, 2004 | 23.00 | 23.03 | 22.69 | 22.78 | 718,336 | -0.23(-0.99%) |
Mar 18, 2004 | 23.27 | 23.32 | 22.51 | 23.00 | 1,934,105 | -0.10(-0.42%) |
Mar 17, 2004 | 23.13 | 23.23 | 23.02 | 23.10 | 763,359 | +0.14(+0.63%) |
Mar 16, 2004 | 23.12 | 23.33 | 22.86 | 22.96 | 698,003 | -0.10(-0.42%) |
Mar 15, 2004 | 23.24 | 23.25 | 23.03 | 23.05 | 818,694 | -0.18(-0.77%) |
Mar 12, 2004 | 23.13 | 23.34 | 23.05 | 23.23 | 784,273 | +0.10(+0.42%) |
Mar 11, 2004 | 23.14 | 23.62 | 23.09 | 23.13 | 766,845 | -0.08(-0.36%) |
Mar 10, 2004 | 23.72 | 23.72 | 23.22 | 23.22 | 728,067 | -0.37(-1.58%) |
Mar 09, 2004 | 23.56 | 23.84 | 23.53 | 23.59 | 483,635 | -0.14(-0.61%) |
Mar 08, 2004 | 24.06 | 24.06 | 23.69 | 23.73 | 407,822 | -0.25(-1.03%) |
Mar 05, 2004 | 23.79 | 24.06 | 23.73 | 23.98 | 626,692 | +0.06(+0.23%) |
Mar 04, 2004 | 24.06 | 24.13 | 23.75 | 23.93 | 764,666 | -0.14(-0.57%) |
Mar 03, 2004 | 23.89 | 24.16 | 23.80 | 24.06 | 495,399 | +0.14(+0.60%) |
Mar 02, 2004 | 24.10 | 24.10 | 23.82 | 23.92 | 456,185 | -0.08(-0.32%) |