Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.08 | 21.08 | 20.78 | 20.92 | 77,484 | -0.16(-0.74%) |
May 27, 2004 | 21.12 | 21.16 | 20.99 | 21.08 | 44,426 | -0.04(-0.20%) |
May 26, 2004 | 21.06 | 21.20 | 21.02 | 21.12 | 45,586 | +0.00(+0.00%) |
May 25, 2004 | 21.23 | 21.29 | 20.96 | 21.12 | 114,371 | -0.20(-0.93%) |
May 24, 2004 | 20.75 | 21.32 | 20.75 | 21.32 | 51,501 | +0.78(+3.82%) |
May 21, 2004 | 20.94 | 20.94 | 20.50 | 20.54 | 31,898 | -0.19(-0.91%) |
May 20, 2004 | 20.09 | 20.84 | 20.02 | 20.73 | 62,637 | +0.73(+3.67%) |
May 19, 2004 | 20.43 | 20.85 | 19.97 | 19.99 | 50,921 | -0.30(-1.49%) |
May 18, 2004 | 20.29 | 20.48 | 20.17 | 20.29 | 44,310 | +0.09(+0.47%) |
May 17, 2004 | 20.66 | 20.66 | 20.20 | 20.20 | 40,018 | -0.54(-2.62%) |
May 14, 2004 | 20.69 | 20.99 | 20.41 | 20.74 | 41,990 | -0.03(-0.17%) |
May 13, 2004 | 21.07 | 21.10 | 20.42 | 20.78 | 49,413 | -0.32(-1.51%) |
May 12, 2004 | 20.86 | 21.10 | 20.22 | 21.10 | 43,150 | +0.18(+0.87%) |
May 11, 2004 | 20.15 | 21.00 | 20.09 | 20.91 | 62,985 | +0.90(+4.48%) |
May 10, 2004 | 20.63 | 20.63 | 19.83 | 20.02 | 82,240 | -0.53(-2.56%) |
May 07, 2004 | 21.58 | 21.67 | 20.49 | 20.54 | 79,804 | -1.03(-4.79%) |
May 06, 2004 | 21.85 | 21.85 | 21.19 | 21.58 | 119,590 | -0.41(-1.84%) |
May 05, 2004 | 21.11 | 22.06 | 20.73 | 21.98 | 165,176 | +1.09(+5.20%) |
May 04, 2004 | 20.73 | 21.04 | 20.60 | 20.90 | 104,279 | +0.29(+1.42%) |
May 03, 2004 | 21.07 | 21.11 | 20.60 | 20.60 | 93,028 | -0.51(-2.41%) |
Apr 30, 2004 | 21.46 | 21.48 | 21.10 | 21.11 | 124,810 | -0.34(-1.61%) |
Apr 29, 2004 | 20.94 | 21.46 | 20.87 | 21.46 | 131,886 | +0.60(+2.89%) |
Apr 28, 2004 | 20.99 | 21.17 | 20.69 | 20.85 | 66,001 | -0.22(-1.06%) |
Apr 27, 2004 | 21.17 | 21.29 | 20.86 | 21.08 | 63,913 | -0.18(-0.85%) |
Apr 26, 2004 | 21.15 | 21.77 | 21.08 | 21.26 | 117,850 | -0.01(-0.04%) |
Apr 23, 2004 | 21.10 | 21.35 | 21.04 | 21.27 | 72,496 | +0.07(+0.33%) |
Apr 22, 2004 | 20.52 | 21.35 | 20.41 | 21.20 | 85,140 | +0.60(+2.93%) |
Apr 21, 2004 | 19.76 | 20.69 | 19.48 | 20.60 | 94,883 | +0.66(+3.33%) |
Apr 20, 2004 | 20.32 | 20.48 | 19.87 | 19.93 | 37,582 | -0.35(-1.74%) |
Apr 19, 2004 | 20.04 | 20.52 | 20.03 | 20.29 | 51,849 | +0.03(+0.13%) |
Apr 16, 2004 | 20.09 | 20.66 | 20.00 | 20.26 | 72,612 | +0.27(+1.34%) |
Apr 15, 2004 | 20.12 | 20.53 | 19.92 | 19.99 | 71,336 | -0.10(-0.52%) |
Apr 14, 2004 | 20.05 | 20.65 | 20.05 | 20.10 | 51,037 | +0.06(+0.30%) |
Apr 13, 2004 | 20.69 | 20.69 | 20.04 | 20.04 | 42,106 | -0.66(-3.17%) |
Apr 12, 2004 | 20.29 | 20.69 | 20.04 | 20.69 | 85,372 | +0.49(+2.43%) |
Apr 08, 2004 | 20.78 | 20.78 | 20.20 | 20.20 | 52,777 | -0.58(-2.78%) |
Apr 07, 2004 | 20.61 | 20.86 | 20.54 | 20.78 | 92,216 | +0.16(+0.79%) |
Apr 06, 2004 | 20.59 | 20.65 | 20.52 | 20.61 | 126,782 | +0.05(+0.25%) |
Apr 05, 2004 | 20.30 | 20.60 | 20.30 | 20.56 | 82,936 | +0.31(+1.53%) |
Apr 02, 2004 | 20.24 | 20.79 | 20.00 | 20.25 | 89,084 | +0.14(+0.69%) |
Apr 01, 2004 | 20.04 | 20.60 | 20.02 | 20.11 | 75,280 | -0.05(-0.26%) |
Mar 31, 2004 | 19.83 | 20.22 | 19.83 | 20.16 | 98,711 | +0.25(+1.26%) |
Mar 30, 2004 | 19.57 | 19.91 | 19.45 | 19.91 | 62,173 | +0.26(+1.32%) |
Mar 29, 2004 | 19.40 | 19.79 | 19.30 | 19.66 | 95,115 | +0.43(+2.24%) |
Mar 26, 2004 | 18.94 | 19.44 | 18.94 | 19.23 | 57,881 | +0.28(+1.50%) |
Mar 25, 2004 | 18.84 | 18.98 | 18.74 | 18.94 | 59,621 | +0.15(+0.78%) |
Mar 24, 2004 | 18.75 | 18.79 | 18.45 | 18.79 | 119,590 | +0.17(+0.93%) |
Mar 23, 2004 | 18.41 | 18.81 | 18.41 | 18.62 | 73,540 | +0.16(+0.84%) |
Mar 22, 2004 | 18.89 | 18.89 | 18.41 | 18.47 | 86,300 | -0.62(-3.25%) |
Mar 19, 2004 | 19.18 | 19.18 | 18.75 | 19.09 | 69,249 | -0.09(-0.49%) |
Mar 18, 2004 | 19.35 | 19.40 | 18.92 | 19.18 | 83,980 | -0.12(-0.62%) |
Mar 17, 2004 | 19.23 | 19.48 | 18.91 | 19.30 | 137,106 | +0.12(+0.63%) |
Mar 16, 2004 | 19.42 | 19.48 | 19.05 | 19.18 | 66,929 | -0.26(-1.33%) |
Mar 15, 2004 | 19.77 | 19.77 | 19.26 | 19.44 | 59,505 | -0.25(-1.27%) |
Mar 12, 2004 | 19.45 | 19.70 | 19.45 | 19.69 | 77,020 | +0.25(+1.29%) |
Mar 11, 2004 | 19.66 | 19.81 | 19.39 | 19.44 | 90,476 | -0.22(-1.10%) |
Mar 10, 2004 | 20.26 | 20.36 | 19.61 | 19.66 | 68,553 | -0.51(-2.52%) |
Mar 09, 2004 | 20.43 | 20.50 | 20.01 | 20.16 | 43,150 | -0.29(-1.43%) |
Mar 08, 2004 | 20.69 | 20.73 | 20.26 | 20.46 | 65,189 | -0.32(-1.54%) |
Mar 05, 2004 | 20.67 | 21.17 | 20.58 | 20.78 | 97,899 | +0.11(+0.54%) |
Mar 04, 2004 | 20.73 | 20.92 | 20.63 | 20.66 | 169,236 | -0.06(-0.29%) |
Mar 03, 2004 | 20.79 | 20.88 | 20.65 | 20.73 | 216,794 | +0.02(+0.08%) |
Mar 02, 2004 | 20.44 | 20.73 | 20.42 | 20.71 | 195,219 | +0.18(+0.88%) |