Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.80 | 21.80 | 21.50 | 21.80 | 1,443 | +0.50(+2.35%) |
May 27, 2004 | 21.30 | 21.56 | 21.30 | 21.30 | 16,421 | +0.50(+2.40%) |
May 26, 2004 | 20.80 | 21.50 | 20.80 | 20.80 | 3,544 | +0.00(+0.00%) |
May 25, 2004 | 20.80 | 21.50 | 20.80 | 20.80 | 3,544 | -0.80(-3.70%) |
May 24, 2004 | 21.60 | 22.00 | 21.34 | 21.60 | 6,255 | +0.00(+0.00%) |
May 21, 2004 | 21.60 | 22.00 | 21.34 | 21.60 | 6,255 | +0.60(+2.86%) |
May 20, 2004 | 21.00 | 21.85 | 20.95 | 21.00 | 46,747 | -1.25(-5.62%) |
May 19, 2004 | 22.25 | 22.30 | 21.50 | 22.25 | 14,350 | +1.65(+8.01%) |
May 18, 2004 | 20.50 | 21.15 | 20.50 | 20.60 | 3,756 | +0.10(+0.49%) |
May 17, 2004 | 20.50 | 21.10 | 20.40 | 20.50 | 1,595 | +0.00(+0.00%) |
May 14, 2004 | 20.80 | 21.30 | 20.50 | 20.50 | 1,643 | -1.50(-6.82%) |
May 13, 2004 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 21.50 | 22.60 | 21.25 | 22.00 | 4,106 | +0.50(+2.33%) |
May 11, 2004 | 21.20 | 21.50 | 21.02 | 21.50 | 3,140 | +0.30(+1.42%) |
May 10, 2004 | 22.00 | 22.00 | 21.00 | 21.20 | 6,804 | -0.80(-3.64%) |
May 07, 2004 | 23.50 | 22.83 | 21.90 | 22.00 | 7,838 | -1.50(-6.38%) |
May 06, 2004 | 24.40 | 24.20 | 23.30 | 23.50 | 55,038 | -0.90(-3.69%) |
May 05, 2004 | 24.10 | 25.00 | 24.40 | 24.40 | 2,551 | +0.30(+1.24%) |
May 04, 2004 | 24.10 | 24.75 | 24.00 | 24.10 | 1,925 | +0.00(+0.00%) |
May 03, 2004 | 24.00 | 24.75 | 24.10 | 24.10 | 2,631 | +0.10(+0.42%) |
Apr 30, 2004 | 25.00 | 24.50 | 24.00 | 24.00 | 1,564 | -1.20(-4.76%) |
Apr 29, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 25.50 | 25.75 | 25.00 | 25.20 | 1,583 | -0.30(-1.18%) |
Apr 27, 2004 | 26.35 | 26.00 | 25.25 | 25.50 | 8,856 | -0.85(-3.23%) |
Apr 26, 2004 | 25.90 | 26.50 | 25.50 | 26.35 | 1,079 | +0.45(+1.74%) |
Apr 23, 2004 | 26.00 | 26.40 | 25.85 | 25.90 | 2,664 | -0.10(-0.38%) |
Apr 22, 2004 | 25.20 | 26.30 | 25.70 | 26.00 | 6,389 | +0.80(+3.17%) |
Apr 21, 2004 | 25.00 | 25.25 | 25.20 | 25.20 | 995 | +0.20(+0.80%) |
Apr 20, 2004 | 24.60 | 25.50 | 25.00 | 25.00 | 1,293 | +0.40(+1.63%) |
Apr 19, 2004 | 25.90 | 25.25 | 24.50 | 24.60 | 5,480 | -1.30(-5.02%) |
Apr 16, 2004 | 25.25 | 26.45 | 25.75 | 25.90 | 11,852 | +0.65(+2.57%) |
Apr 15, 2004 | 25.00 | 25.75 | 24.80 | 25.25 | 3,723 | +0.25(+1.00%) |
Apr 14, 2004 | 25.70 | 25.75 | 25.00 | 25.00 | 777 | -0.70(-2.72%) |
Apr 13, 2004 | 26.25 | 26.25 | 25.35 | 25.70 | 2,341 | -0.55(-2.10%) |
Apr 12, 2004 | 26.40 | 27.00 | 26.25 | 26.25 | 1,160 | -0.15(-0.57%) |
Apr 08, 2004 | 26.95 | 27.00 | 26.00 | 26.40 | 3,115 | -0.55(-2.04%) |
Apr 07, 2004 | 26.95 | 27.40 | 26.95 | 26.95 | 1,519 | +0.35(+1.32%) |
Apr 06, 2004 | 26.15 | 27.50 | 26.60 | 26.60 | 850 | +0.45(+1.72%) |
Apr 05, 2004 | 26.15 | 26.50 | 25.50 | 26.15 | 7,684 | +0.40(+1.55%) |
Apr 02, 2004 | 25.90 | 26.00 | 25.50 | 25.75 | 10,463 | -0.15(-0.58%) |
Apr 01, 2004 | 26.30 | 26.00 | 25.30 | 25.90 | 2,149 | -0.40(-1.52%) |
Mar 31, 2004 | 25.30 | 26.40 | 23.25 | 26.30 | 2,764 | +1.00(+3.95%) |
Mar 30, 2004 | 25.40 | 25.90 | 25.00 | 25.30 | 2,586 | -0.10(-0.39%) |
Mar 29, 2004 | 25.75 | 25.90 | 25.25 | 25.40 | 1,812 | -0.35(-1.36%) |
Mar 26, 2004 | 25.75 | 26.00 | 25.00 | 25.75 | 2,595 | +0.00(+0.00%) |
Mar 25, 2004 | 25.25 | 26.00 | 25.25 | 25.75 | 3,389 | +0.50(+1.98%) |
Mar 24, 2004 | 24.60 | 25.70 | 24.92 | 25.25 | 10,478 | +0.65(+2.64%) |
Mar 23, 2004 | 24.10 | 25.05 | 24.50 | 24.60 | 783 | +0.50(+2.07%) |
Mar 22, 2004 | 24.70 | 24.75 | 24.00 | 24.10 | 3,067 | -0.60(-2.43%) |
Mar 19, 2004 | 24.85 | 24.75 | 24.50 | 24.70 | 5,792 | -0.15(-0.60%) |
Mar 18, 2004 | 25.15 | 25.50 | 24.70 | 24.85 | 9,820 | -0.30(-1.19%) |
Mar 17, 2004 | 24.50 | 25.50 | 25.15 | 25.15 | 1,865 | +0.65(+2.65%) |
Mar 16, 2004 | 23.90 | 24.85 | 24.30 | 24.50 | 5,053 | +0.60(+2.51%) |
Mar 15, 2004 | 23.60 | 24.60 | 23.80 | 23.90 | 2,404 | +0.90(+3.91%) |
Mar 12, 2004 | 23.00 | 24.00 | 22.91 | 23.00 | 43,654 | +0.00(+0.00%) |
Mar 11, 2004 | 23.35 | 24.00 | 22.91 | 23.00 | 43,654 | -0.35(-1.50%) |
Mar 10, 2004 | 23.15 | 23.71 | 22.60 | 23.35 | 244,583 | +0.20(+0.86%) |
Mar 09, 2004 | 23.40 | 23.65 | 22.75 | 23.15 | 25,524 | -0.25(-1.07%) |
Mar 08, 2004 | 23.50 | 24.75 | 22.75 | 23.40 | 6,069 | +0.90(+4.00%) |
Mar 05, 2004 | 22.50 | 23.00 | 22.00 | 22.50 | 144,679 | +0.00(+0.00%) |
Mar 04, 2004 | 23.10 | 23.00 | 22.00 | 22.50 | 144,679 | -0.60(-2.60%) |
Mar 03, 2004 | 22.60 | 23.25 | 23.10 | 23.10 | 78,646 | +0.50(+2.21%) |
Mar 02, 2004 | 22.15 | 22.90 | 22.40 | 22.60 | 643 | +0.45(+2.03%) |