Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.13 | 21.15 | 21.00 | 21.10 | 311,781 | -0.11(-0.51%) |
May 27, 2004 | 21.16 | 21.25 | 21.00 | 21.21 | 369,199 | +0.43(+2.09%) |
May 26, 2004 | 20.74 | 20.85 | 20.70 | 20.77 | 526,951 | -0.04(-0.17%) |
May 25, 2004 | 20.50 | 20.82 | 20.37 | 20.81 | 937,107 | +0.45(+2.21%) |
May 24, 2004 | 20.39 | 20.42 | 20.34 | 20.36 | 318,052 | -0.05(-0.22%) |
May 21, 2004 | 20.44 | 20.58 | 20.25 | 20.41 | 518,720 | +0.05(+0.25%) |
May 20, 2004 | 20.56 | 20.56 | 20.22 | 20.36 | 494,617 | -0.11(-0.55%) |
May 19, 2004 | 20.72 | 20.80 | 20.42 | 20.47 | 478,156 | +0.21(+1.03%) |
May 18, 2004 | 20.31 | 20.36 | 20.16 | 20.26 | 419,954 | +0.00(+0.00%) |
May 17, 2004 | 20.39 | 20.42 | 20.21 | 20.26 | 479,527 | -0.21(-1.02%) |
May 14, 2004 | 20.47 | 20.71 | 20.32 | 20.47 | 454,640 | -0.12(-0.59%) |
May 13, 2004 | 20.51 | 20.62 | 20.38 | 20.59 | 585,937 | +0.38(+1.87%) |
May 12, 2004 | 20.46 | 20.46 | 19.89 | 20.21 | 613,960 | -0.03(-0.13%) |
May 11, 2004 | 20.11 | 20.32 | 20.04 | 20.24 | 714,490 | +0.33(+1.64%) |
May 10, 2004 | 20.17 | 20.22 | 19.73 | 19.91 | 846,179 | -0.71(-3.46%) |
May 07, 2004 | 20.91 | 21.00 | 20.63 | 20.63 | 709,003 | -0.35(-1.65%) |
May 06, 2004 | 21.42 | 21.42 | 20.92 | 20.97 | 550,859 | -0.84(-3.86%) |
May 05, 2004 | 21.87 | 21.87 | 21.69 | 21.82 | 655,309 | +0.27(+1.26%) |
May 04, 2004 | 21.56 | 21.66 | 21.34 | 21.54 | 664,911 | -0.05(-0.24%) |
May 03, 2004 | 21.56 | 21.71 | 21.50 | 21.60 | 638,847 | -0.11(-0.49%) |
Apr 30, 2004 | 21.74 | 21.85 | 21.59 | 21.70 | 1,077,027 | +0.15(+0.71%) |
Apr 29, 2004 | 21.89 | 22.07 | 21.54 | 21.55 | 654,525 | -0.43(-1.95%) |
Apr 28, 2004 | 22.33 | 22.33 | 21.97 | 21.98 | 814,629 | -0.58(-2.56%) |
Apr 27, 2004 | 22.76 | 22.81 | 22.53 | 22.55 | 701,556 | -0.07(-0.29%) |
Apr 26, 2004 | 22.91 | 22.95 | 22.62 | 22.62 | 605,925 | +0.14(+0.64%) |
Apr 23, 2004 | 22.35 | 22.51 | 22.27 | 22.48 | 977,280 | +0.07(+0.32%) |
Apr 22, 2004 | 21.74 | 22.41 | 21.69 | 22.41 | 719,977 | +0.92(+4.30%) |
Apr 21, 2004 | 21.41 | 21.64 | 21.36 | 21.48 | 713,510 | +0.14(+0.65%) |
Apr 20, 2004 | 21.43 | 21.72 | 21.32 | 21.35 | 655,505 | +0.09(+0.43%) |
Apr 19, 2004 | 21.00 | 21.25 | 20.95 | 21.25 | 541,648 | +0.45(+2.16%) |
Apr 16, 2004 | 20.65 | 20.84 | 20.62 | 20.80 | 751,136 | +0.09(+0.42%) |
Apr 15, 2004 | 20.76 | 20.85 | 20.56 | 20.72 | 556,150 | -0.05(-0.22%) |
Apr 14, 2004 | 20.67 | 20.84 | 20.62 | 20.76 | 896,738 | -0.52(-2.42%) |
Apr 13, 2004 | 21.64 | 21.66 | 21.24 | 21.28 | 405,256 | -0.35(-1.63%) |
Apr 12, 2004 | 21.53 | 21.71 | 21.48 | 21.63 | 707,043 | -0.08(-0.35%) |
Apr 08, 2004 | 21.89 | 21.91 | 21.64 | 21.71 | 623,954 | -0.05(-0.23%) |
Apr 07, 2004 | 21.76 | 21.84 | 21.66 | 21.76 | 587,896 | -0.06(-0.28%) |
Apr 06, 2004 | 21.82 | 21.95 | 21.77 | 21.82 | 1,041,361 | -0.21(-0.95%) |
Apr 05, 2004 | 21.80 | 22.03 | 21.68 | 22.03 | 907,320 | +0.10(+0.47%) |
Apr 02, 2004 | 21.74 | 21.94 | 21.66 | 21.93 | 1,265,546 | +0.39(+1.82%) |
Apr 01, 2004 | 21.13 | 21.59 | 21.13 | 21.53 | 1,298,860 | +0.61(+2.93%) |
Mar 31, 2004 | 20.74 | 20.92 | 20.73 | 20.92 | 840,104 | +0.18(+0.89%) |
Mar 30, 2004 | 20.56 | 20.74 | 20.52 | 20.74 | 601,026 | +0.12(+0.59%) |
Mar 29, 2004 | 20.40 | 20.74 | 20.39 | 20.62 | 713,510 | +0.34(+1.66%) |
Mar 26, 2004 | 20.25 | 20.37 | 20.08 | 20.28 | 1,069,776 | -0.15(-0.72%) |
Mar 25, 2004 | 20.28 | 20.44 | 20.27 | 20.43 | 837,165 | +0.54(+2.69%) |
Mar 24, 2004 | 20.07 | 20.15 | 19.87 | 19.89 | 529,107 | -0.26(-1.27%) |
Mar 23, 2004 | 20.36 | 20.38 | 20.10 | 20.15 | 1,005,499 | -0.09(-0.43%) |
Mar 22, 2004 | 20.46 | 20.50 | 20.23 | 20.23 | 819,528 | -0.46(-2.22%) |
Mar 19, 2004 | 20.85 | 20.88 | 20.66 | 20.69 | 728,208 | -0.40(-1.89%) |
Mar 18, 2004 | 20.92 | 21.11 | 20.88 | 21.09 | 516,565 | -0.02(-0.10%) |
Mar 17, 2004 | 20.77 | 21.12 | 20.77 | 21.11 | 863,620 | +0.20(+0.98%) |
Mar 16, 2004 | 20.87 | 20.98 | 20.83 | 20.91 | 690,974 | +0.17(+0.84%) |
Mar 15, 2004 | 20.90 | 20.90 | 20.70 | 20.73 | 784,646 | -0.13(-0.64%) |
Mar 12, 2004 | 20.77 | 20.87 | 20.57 | 20.87 | 1,074,675 | -0.05(-0.24%) |
Mar 11, 2004 | 21.05 | 21.10 | 20.89 | 20.92 | 1,507,367 | -0.61(-2.84%) |
Mar 10, 2004 | 21.65 | 21.76 | 21.46 | 21.53 | 815,216 | -0.46(-2.09%) |
Mar 09, 2004 | 22.29 | 22.36 | 21.98 | 21.99 | 733,695 | -0.62(-2.73%) |
Mar 08, 2004 | 22.65 | 22.78 | 22.59 | 22.61 | 643,551 | -0.14(-0.63%) |
Mar 05, 2004 | 22.40 | 22.76 | 22.37 | 22.75 | 539,885 | +0.54(+2.44%) |
Mar 04, 2004 | 22.10 | 22.29 | 22.10 | 22.21 | 619,251 | -0.02(-0.07%) |
Mar 03, 2004 | 21.76 | 22.32 | 21.71 | 22.22 | 1,527,748 | -0.12(-0.53%) |
Mar 02, 2004 | 22.55 | 22.59 | 22.23 | 22.34 | 1,717,246 | -0.46(-2.04%) |