Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.13 | 21.15 | 21.00 | 21.11 | 311,701 | -0.11(-0.51%) |
May 27, 2004 | 21.16 | 21.26 | 21.01 | 21.21 | 369,105 | +0.43(+2.09%) |
May 26, 2004 | 20.75 | 20.85 | 20.71 | 20.78 | 526,817 | -0.04(-0.17%) |
May 25, 2004 | 20.51 | 20.83 | 20.38 | 20.82 | 936,868 | +0.45(+2.21%) |
May 24, 2004 | 20.39 | 20.42 | 20.34 | 20.37 | 317,971 | -0.05(-0.22%) |
May 21, 2004 | 20.44 | 20.59 | 20.26 | 20.41 | 518,588 | +0.05(+0.25%) |
May 20, 2004 | 20.57 | 20.57 | 20.22 | 20.36 | 494,491 | -0.11(-0.55%) |
May 19, 2004 | 20.73 | 20.81 | 20.43 | 20.47 | 478,034 | +0.21(+1.03%) |
May 18, 2004 | 20.31 | 20.37 | 20.17 | 20.26 | 419,847 | +0.00(+0.00%) |
May 17, 2004 | 20.39 | 20.43 | 20.21 | 20.26 | 479,405 | -0.21(-1.02%) |
May 14, 2004 | 20.47 | 20.72 | 20.33 | 20.47 | 454,524 | -0.12(-0.59%) |
May 13, 2004 | 20.52 | 20.62 | 20.39 | 20.60 | 585,787 | +0.38(+1.87%) |
May 12, 2004 | 20.47 | 20.47 | 19.90 | 20.22 | 613,803 | -0.03(-0.13%) |
May 11, 2004 | 20.11 | 20.33 | 20.04 | 20.24 | 714,308 | +0.33(+1.64%) |
May 10, 2004 | 20.18 | 20.22 | 19.74 | 19.92 | 845,963 | -0.71(-3.46%) |
May 07, 2004 | 20.92 | 21.00 | 20.63 | 20.63 | 708,822 | -0.35(-1.65%) |
May 06, 2004 | 21.42 | 21.42 | 20.93 | 20.98 | 550,719 | -0.84(-3.86%) |
May 05, 2004 | 21.87 | 21.87 | 21.70 | 21.82 | 655,142 | +0.27(+1.26%) |
May 04, 2004 | 21.57 | 21.67 | 21.35 | 21.55 | 664,741 | -0.05(-0.24%) |
May 03, 2004 | 21.57 | 21.72 | 21.51 | 21.60 | 638,685 | -0.11(-0.49%) |
Apr 30, 2004 | 21.74 | 21.85 | 21.59 | 21.71 | 1,076,752 | +0.15(+0.71%) |
Apr 29, 2004 | 21.90 | 22.08 | 21.55 | 21.56 | 654,358 | -0.43(-1.95%) |
Apr 28, 2004 | 22.33 | 22.33 | 21.97 | 21.98 | 814,421 | -0.58(-2.56%) |
Apr 27, 2004 | 22.76 | 22.82 | 22.54 | 22.56 | 701,378 | -0.07(-0.29%) |
Apr 26, 2004 | 22.92 | 22.95 | 22.62 | 22.63 | 605,771 | +0.14(+0.64%) |
Apr 23, 2004 | 22.35 | 22.52 | 22.28 | 22.48 | 977,031 | +0.07(+0.32%) |
Apr 22, 2004 | 21.74 | 22.41 | 21.69 | 22.41 | 719,794 | +0.92(+4.30%) |
Apr 21, 2004 | 21.41 | 21.64 | 21.37 | 21.49 | 713,329 | +0.14(+0.65%) |
Apr 20, 2004 | 21.44 | 21.72 | 21.33 | 21.35 | 655,337 | +0.09(+0.43%) |
Apr 19, 2004 | 21.00 | 21.26 | 20.95 | 21.26 | 541,510 | +0.45(+2.16%) |
Apr 16, 2004 | 20.66 | 20.85 | 20.62 | 20.81 | 750,944 | +0.09(+0.42%) |
Apr 15, 2004 | 20.77 | 20.86 | 20.57 | 20.72 | 556,008 | -0.05(-0.22%) |
Apr 14, 2004 | 20.67 | 20.85 | 20.62 | 20.77 | 896,510 | -0.52(-2.42%) |
Apr 13, 2004 | 21.64 | 21.67 | 21.24 | 21.28 | 405,153 | -0.35(-1.63%) |
Apr 12, 2004 | 21.54 | 21.72 | 21.49 | 21.64 | 706,863 | -0.08(-0.35%) |
Apr 08, 2004 | 21.90 | 21.91 | 21.65 | 21.71 | 623,795 | -0.05(-0.23%) |
Apr 07, 2004 | 21.77 | 21.84 | 21.67 | 21.76 | 587,747 | -0.06(-0.28%) |
Apr 06, 2004 | 21.82 | 21.96 | 21.78 | 21.83 | 1,041,095 | -0.21(-0.95%) |
Apr 05, 2004 | 21.81 | 22.04 | 21.69 | 22.04 | 907,089 | +0.10(+0.47%) |
Apr 02, 2004 | 21.74 | 21.94 | 21.67 | 21.93 | 1,265,223 | +0.39(+1.82%) |
Apr 01, 2004 | 21.13 | 21.59 | 21.13 | 21.54 | 1,298,529 | +0.61(+2.93%) |
Mar 31, 2004 | 20.74 | 20.93 | 20.74 | 20.93 | 839,890 | +0.18(+0.89%) |
Mar 30, 2004 | 20.57 | 20.75 | 20.53 | 20.74 | 600,873 | +0.12(+0.59%) |
Mar 29, 2004 | 20.41 | 20.75 | 20.39 | 20.62 | 713,329 | +0.34(+1.66%) |
Mar 26, 2004 | 20.25 | 20.38 | 20.09 | 20.28 | 1,069,503 | -0.15(-0.72%) |
Mar 25, 2004 | 20.29 | 20.44 | 20.28 | 20.43 | 836,951 | +0.54(+2.69%) |
Mar 24, 2004 | 20.08 | 20.16 | 19.88 | 19.90 | 528,972 | -0.26(-1.27%) |
Mar 23, 2004 | 20.37 | 20.38 | 20.10 | 20.15 | 1,005,243 | -0.09(-0.43%) |
Mar 22, 2004 | 20.47 | 20.50 | 20.24 | 20.24 | 819,319 | -0.46(-2.22%) |
Mar 19, 2004 | 20.85 | 20.88 | 20.67 | 20.70 | 728,022 | -0.40(-1.89%) |
Mar 18, 2004 | 20.93 | 21.12 | 20.89 | 21.10 | 516,433 | -0.02(-0.10%) |
Mar 17, 2004 | 20.77 | 21.13 | 20.77 | 21.12 | 863,400 | +0.20(+0.98%) |
Mar 16, 2004 | 20.88 | 20.99 | 20.84 | 20.91 | 690,798 | +0.17(+0.84%) |
Mar 15, 2004 | 20.90 | 20.90 | 20.71 | 20.74 | 784,446 | -0.13(-0.64%) |
Mar 12, 2004 | 20.77 | 20.88 | 20.58 | 20.87 | 1,074,401 | -0.05(-0.24%) |
Mar 11, 2004 | 21.05 | 21.10 | 20.89 | 20.92 | 1,506,983 | -0.61(-2.84%) |
Mar 10, 2004 | 21.65 | 21.77 | 21.47 | 21.53 | 815,009 | -0.46(-2.09%) |
Mar 09, 2004 | 22.30 | 22.37 | 21.99 | 21.99 | 733,508 | -0.62(-2.73%) |
Mar 08, 2004 | 22.65 | 22.79 | 22.59 | 22.61 | 643,387 | -0.14(-0.63%) |
Mar 05, 2004 | 22.41 | 22.76 | 22.38 | 22.75 | 539,747 | +0.54(+2.44%) |
Mar 04, 2004 | 22.10 | 22.30 | 22.10 | 22.21 | 619,093 | -0.02(-0.07%) |
Mar 03, 2004 | 21.77 | 22.33 | 21.71 | 22.23 | 1,527,358 | -0.12(-0.52%) |
Mar 02, 2004 | 22.56 | 22.59 | 22.24 | 22.35 | 1,716,809 | -0.46(-2.04%) |