Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.75 | 22.98 | 22.56 | 22.81 | 1,147,456 | +0.01(+0.06%) |
May 27, 2004 | 22.83 | 23.23 | 22.63 | 22.80 | 1,553,891 | +0.02(+0.09%) |
May 26, 2004 | 22.93 | 23.07 | 22.62 | 22.78 | 1,011,744 | -0.14(-0.62%) |
May 25, 2004 | 22.38 | 23.01 | 21.85 | 22.92 | 2,223,766 | +0.54(+2.39%) |
May 24, 2004 | 22.33 | 22.70 | 22.21 | 22.38 | 2,162,002 | +0.77(+3.57%) |
May 21, 2004 | 21.35 | 21.71 | 21.30 | 21.61 | 866,229 | +0.31(+1.44%) |
May 20, 2004 | 21.78 | 21.78 | 20.94 | 21.31 | 1,787,359 | -0.49(-2.23%) |
May 19, 2004 | 21.92 | 22.27 | 21.78 | 21.79 | 1,846,602 | +0.36(+1.67%) |
May 18, 2004 | 20.78 | 21.44 | 20.77 | 21.43 | 1,665,793 | +0.88(+4.27%) |
May 17, 2004 | 20.96 | 20.96 | 20.34 | 20.56 | 1,039,055 | -0.54(-2.54%) |
May 14, 2004 | 21.41 | 21.53 | 20.88 | 21.09 | 1,713,411 | -0.32(-1.50%) |
May 13, 2004 | 21.81 | 21.82 | 21.29 | 21.41 | 1,083,592 | -0.54(-2.44%) |
May 12, 2004 | 21.71 | 21.95 | 21.24 | 21.95 | 1,024,909 | +0.09(+0.42%) |
May 11, 2004 | 21.35 | 22.00 | 21.21 | 21.86 | 1,108,801 | +0.62(+2.93%) |
May 10, 2004 | 21.38 | 21.49 | 21.07 | 21.23 | 1,520,698 | -0.69(-3.13%) |
May 07, 2004 | 22.53 | 22.66 | 21.88 | 21.92 | 1,338,489 | -0.70(-3.09%) |
May 06, 2004 | 23.14 | 23.14 | 22.40 | 22.62 | 1,655,429 | -0.66(-2.85%) |
May 05, 2004 | 23.49 | 23.52 | 22.98 | 23.28 | 1,212,441 | -0.10(-0.43%) |
May 04, 2004 | 23.44 | 23.53 | 23.10 | 23.38 | 877,013 | +0.09(+0.37%) |
May 03, 2004 | 23.20 | 23.48 | 23.02 | 23.30 | 951,101 | +0.11(+0.46%) |
Apr 30, 2004 | 23.51 | 23.51 | 22.94 | 23.19 | 844,801 | -0.27(-1.16%) |
Apr 29, 2004 | 23.73 | 23.96 | 23.16 | 23.46 | 1,532,743 | -0.09(-0.39%) |
Apr 28, 2004 | 23.79 | 23.79 | 23.43 | 23.56 | 1,485,545 | -0.24(-0.99%) |
Apr 27, 2004 | 22.95 | 24.21 | 22.89 | 23.79 | 3,406,235 | +0.85(+3.70%) |
Apr 26, 2004 | 22.85 | 23.15 | 22.51 | 22.94 | 1,726,156 | +0.02(+0.09%) |
Apr 23, 2004 | 22.63 | 22.92 | 22.30 | 22.92 | 1,580,221 | +0.79(+3.55%) |
Apr 22, 2004 | 21.91 | 22.37 | 21.88 | 22.13 | 1,019,727 | +0.23(+1.04%) |
Apr 21, 2004 | 21.97 | 21.99 | 21.63 | 21.91 | 2,394,771 | -0.07(-0.33%) |
Apr 20, 2004 | 22.56 | 22.65 | 21.96 | 21.98 | 1,737,501 | -0.66(-2.90%) |
Apr 19, 2004 | 22.78 | 22.88 | 22.41 | 22.63 | 685,560 | -0.15(-0.66%) |
Apr 16, 2004 | 22.90 | 22.91 | 22.57 | 22.78 | 1,024,349 | -0.06(-0.25%) |
Apr 15, 2004 | 22.96 | 23.08 | 22.69 | 22.84 | 711,470 | +0.03(+0.13%) |
Apr 14, 2004 | 23.12 | 23.24 | 22.35 | 22.81 | 1,857,526 | -0.31(-1.33%) |
Apr 13, 2004 | 24.22 | 24.26 | 23.11 | 23.12 | 1,705,008 | -0.92(-3.83%) |
Apr 12, 2004 | 24.09 | 24.21 | 23.98 | 24.04 | 478,141 | -0.02(-0.09%) |
Apr 08, 2004 | 24.52 | 24.55 | 23.98 | 24.06 | 781,217 | -0.28(-1.14%) |
Apr 07, 2004 | 24.60 | 24.60 | 24.13 | 24.34 | 672,395 | -0.31(-1.25%) |
Apr 06, 2004 | 24.53 | 24.70 | 24.31 | 24.65 | 760,349 | -0.03(-0.12%) |
Apr 05, 2004 | 24.31 | 24.68 | 24.22 | 24.68 | 864,969 | +0.51(+2.10%) |
Apr 02, 2004 | 24.60 | 24.67 | 24.06 | 24.17 | 2,096,457 | +0.15(+0.62%) |
Apr 01, 2004 | 24.35 | 24.36 | 23.94 | 24.02 | 903,903 | -0.40(-1.64%) |
Mar 31, 2004 | 24.31 | 24.70 | 24.06 | 24.42 | 644,525 | -0.04(-0.15%) |
Mar 30, 2004 | 24.24 | 24.53 | 24.16 | 24.45 | 985,134 | +0.21(+0.88%) |
Mar 29, 2004 | 24.06 | 24.45 | 23.90 | 24.24 | 1,474,340 | +0.26(+1.07%) |
Mar 26, 2004 | 23.92 | 24.28 | 23.92 | 23.98 | 1,266,501 | +0.11(+0.48%) |
Mar 25, 2004 | 22.91 | 23.96 | 22.91 | 23.87 | 2,019,428 | +1.06(+4.63%) |
Mar 24, 2004 | 23.14 | 23.21 | 22.58 | 22.81 | 1,529,241 | -0.21(-0.90%) |
Mar 23, 2004 | 22.77 | 23.22 | 22.56 | 23.02 | 2,071,107 | +0.38(+1.67%) |
Mar 22, 2004 | 23.24 | 23.24 | 22.58 | 22.64 | 1,152,358 | -0.60(-2.58%) |
Mar 19, 2004 | 23.66 | 23.99 | 22.99 | 23.24 | 2,481,744 | -0.76(-3.15%) |
Mar 18, 2004 | 23.92 | 24.22 | 23.17 | 24.00 | 2,648,967 | +0.58(+2.47%) |
Mar 17, 2004 | 23.03 | 23.57 | 22.92 | 23.42 | 1,078,130 | +0.62(+2.72%) |
Mar 16, 2004 | 22.96 | 23.06 | 22.69 | 22.80 | 838,779 | +0.09(+0.38%) |
Mar 15, 2004 | 23.03 | 23.03 | 22.60 | 22.71 | 806,846 | -0.36(-1.55%) |
Mar 12, 2004 | 22.53 | 23.07 | 22.26 | 23.07 | 1,323,923 | +0.69(+3.10%) |
Mar 11, 2004 | 22.74 | 22.93 | 22.35 | 22.38 | 892,979 | -0.47(-2.06%) |
Mar 10, 2004 | 22.90 | 22.98 | 22.59 | 22.85 | 982,053 | +0.02(+0.09%) |
Mar 09, 2004 | 23.16 | 23.30 | 22.76 | 22.83 | 397,191 | -0.34(-1.45%) |
Mar 08, 2004 | 23.71 | 23.88 | 23.04 | 23.16 | 693,403 | -0.65(-2.73%) |
Mar 05, 2004 | 23.31 | 24.18 | 23.21 | 23.81 | 1,494,648 | +0.49(+2.08%) |
Mar 04, 2004 | 22.85 | 23.48 | 22.85 | 23.33 | 860,207 | +0.48(+2.09%) |
Mar 03, 2004 | 22.96 | 23.04 | 22.78 | 22.85 | 1,084,012 | -0.14(-0.62%) |
Mar 02, 2004 | 22.85 | 23.23 | 22.73 | 22.99 | 1,415,938 | +0.12(+0.53%) |