Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.50 | 22.85 | 22.50 | 22.85 | 195,241 | +0.17(+0.77%) |
May 27, 2004 | 22.42 | 22.80 | 22.32 | 22.67 | 501,802 | +0.25(+1.12%) |
May 26, 2004 | 22.15 | 22.81 | 22.12 | 22.42 | 481,196 | +0.15(+0.66%) |
May 25, 2004 | 21.50 | 22.32 | 21.28 | 22.27 | 340,521 | +0.60(+2.77%) |
May 24, 2004 | 21.09 | 21.67 | 21.09 | 21.67 | 328,894 | +0.59(+2.80%) |
May 21, 2004 | 20.78 | 21.08 | 20.78 | 21.08 | 439,753 | +0.32(+1.55%) |
May 20, 2004 | 20.41 | 21.04 | 20.15 | 20.76 | 474,634 | +0.17(+0.84%) |
May 19, 2004 | 20.93 | 21.46 | 20.28 | 20.59 | 352,032 | -0.17(-0.84%) |
May 18, 2004 | 20.37 | 20.92 | 19.97 | 20.76 | 568,110 | +0.51(+2.53%) |
May 17, 2004 | 20.50 | 20.50 | 19.97 | 20.25 | 368,840 | -0.41(-1.98%) |
May 14, 2004 | 20.73 | 21.07 | 20.21 | 20.66 | 285,264 | -0.07(-0.34%) |
May 13, 2004 | 20.59 | 21.34 | 20.49 | 20.73 | 628,547 | +0.05(+0.25%) |
May 12, 2004 | 20.72 | 20.72 | 19.11 | 20.67 | 984,610 | -0.11(-0.54%) |
May 11, 2004 | 20.24 | 21.04 | 20.24 | 20.79 | 267,881 | +0.45(+2.22%) |
May 10, 2004 | 20.81 | 20.81 | 19.57 | 20.34 | 377,934 | -0.56(-2.70%) |
May 07, 2004 | 21.59 | 21.85 | 20.78 | 20.90 | 301,495 | -0.81(-3.72%) |
May 06, 2004 | 22.01 | 22.01 | 21.18 | 21.71 | 472,792 | -0.28(-1.26%) |
May 05, 2004 | 22.37 | 22.48 | 21.79 | 21.99 | 452,071 | -0.31(-1.40%) |
May 04, 2004 | 22.55 | 22.68 | 21.98 | 22.30 | 652,262 | -0.42(-1.84%) |
May 03, 2004 | 22.07 | 23.31 | 21.93 | 22.72 | 828,624 | +0.64(+2.91%) |
Apr 30, 2004 | 22.46 | 22.93 | 21.73 | 22.07 | 492,477 | -0.50(-2.23%) |
Apr 29, 2004 | 23.02 | 23.15 | 22.08 | 22.58 | 531,157 | -0.32(-1.40%) |
Apr 28, 2004 | 23.71 | 23.71 | 22.65 | 22.90 | 702,223 | -0.82(-3.44%) |
Apr 27, 2004 | 24.28 | 24.28 | 23.50 | 23.71 | 440,789 | -0.39(-1.62%) |
Apr 26, 2004 | 24.06 | 24.60 | 24.02 | 24.11 | 799,268 | +0.26(+1.09%) |
Apr 23, 2004 | 24.84 | 24.84 | 23.71 | 23.84 | 965,039 | -0.91(-3.68%) |
Apr 22, 2004 | 24.50 | 25.65 | 24.50 | 24.76 | 1,218,185 | +0.17(+0.71%) |
Apr 21, 2004 | 23.63 | 24.59 | 23.40 | 24.58 | 1,121,716 | +0.65(+2.72%) |
Apr 20, 2004 | 22.28 | 24.15 | 22.15 | 23.93 | 2,296,732 | +2.08(+9.50%) |
Apr 19, 2004 | 21.02 | 22.11 | 21.02 | 21.86 | 738,601 | +0.75(+3.54%) |
Apr 16, 2004 | 20.98 | 21.19 | 20.60 | 21.11 | 677,933 | +0.13(+0.62%) |
Apr 15, 2004 | 21.15 | 21.38 | 20.62 | 20.98 | 382,769 | -0.23(-1.06%) |
Apr 14, 2004 | 21.27 | 21.54 | 20.93 | 21.20 | 416,729 | -0.06(-0.29%) |
Apr 13, 2004 | 22.06 | 22.28 | 21.27 | 21.27 | 649,729 | -0.76(-3.43%) |
Apr 12, 2004 | 20.98 | 22.07 | 20.59 | 22.02 | 1,074,172 | +0.83(+3.94%) |
Apr 08, 2004 | 21.56 | 21.72 | 21.11 | 21.19 | 435,378 | -0.24(-1.14%) |
Apr 07, 2004 | 21.33 | 21.79 | 20.98 | 21.43 | 515,386 | +0.10(+0.45%) |
Apr 06, 2004 | 21.15 | 21.72 | 21.07 | 21.33 | 608,632 | +0.53(+2.55%) |
Apr 05, 2004 | 21.04 | 21.59 | 20.46 | 20.80 | 470,259 | -0.19(-0.91%) |
Apr 02, 2004 | 20.63 | 21.07 | 20.50 | 21.00 | 419,377 | +0.69(+3.38%) |
Apr 01, 2004 | 20.50 | 20.50 | 20.01 | 20.31 | 894,357 | -0.19(-0.93%) |
Mar 31, 2004 | 20.67 | 20.76 | 20.11 | 20.50 | 934,533 | -0.30(-1.46%) |
Mar 30, 2004 | 21.37 | 21.37 | 20.71 | 20.80 | 528,740 | -0.65(-3.04%) |
Mar 29, 2004 | 21.28 | 21.77 | 21.26 | 21.46 | 399,692 | +0.41(+1.94%) |
Mar 26, 2004 | 20.41 | 21.63 | 20.41 | 21.05 | 1,016,037 | +0.59(+2.89%) |
Mar 25, 2004 | 19.85 | 20.47 | 19.85 | 20.46 | 339,254 | +0.69(+3.52%) |
Mar 24, 2004 | 20.05 | 20.06 | 19.68 | 19.76 | 546,583 | -0.50(-2.49%) |
Mar 23, 2004 | 19.76 | 20.43 | 19.76 | 20.27 | 565,117 | +0.71(+3.64%) |
Mar 22, 2004 | 20.37 | 20.37 | 19.55 | 19.55 | 449,423 | -1.02(-4.94%) |
Mar 19, 2004 | 20.72 | 21.20 | 20.33 | 20.57 | 428,241 | -0.03(-0.17%) |
Mar 18, 2004 | 20.80 | 20.80 | 20.20 | 20.60 | 320,260 | -0.30(-1.41%) |
Mar 17, 2004 | 20.46 | 21.09 | 20.46 | 20.90 | 352,953 | +0.65(+3.22%) |
Mar 16, 2004 | 20.41 | 20.54 | 20.07 | 20.25 | 325,785 | +0.41(+2.06%) |
Mar 15, 2004 | 20.93 | 20.93 | 19.25 | 19.84 | 811,701 | -1.09(-5.23%) |
Mar 12, 2004 | 21.06 | 21.20 | 20.58 | 20.93 | 463,813 | +0.05(+0.25%) |
Mar 11, 2004 | 20.85 | 21.20 | 20.49 | 20.88 | 1,263,887 | -1.37(-6.17%) |
Mar 10, 2004 | 23.84 | 24.20 | 22.26 | 22.26 | 451,725 | -1.45(-6.12%) |
Mar 09, 2004 | 24.67 | 24.67 | 23.59 | 23.71 | 303,913 | -1.11(-4.48%) |
Mar 08, 2004 | 25.59 | 25.60 | 24.42 | 24.82 | 192,478 | -0.69(-2.69%) |
Mar 05, 2004 | 25.10 | 25.99 | 24.94 | 25.50 | 86,454 | +0.02(+0.07%) |
Mar 04, 2004 | 25.58 | 25.66 | 25.23 | 25.49 | 156,561 | -0.01(-0.03%) |
Mar 03, 2004 | 25.70 | 25.83 | 25.37 | 25.50 | 141,250 | -0.21(-0.81%) |
Mar 02, 2004 | 25.76 | 25.90 | 25.45 | 25.70 | 270,183 | +0.10(+0.41%) |