Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.25 | 21.27 | 21.12 | 21.22 | 310,023 | -0.11(-0.51%) |
May 27, 2004 | 21.28 | 21.37 | 21.12 | 21.33 | 367,117 | +0.44(+2.09%) |
May 26, 2004 | 20.86 | 20.96 | 20.82 | 20.89 | 523,980 | -0.04(-0.17%) |
May 25, 2004 | 20.62 | 20.94 | 20.49 | 20.93 | 931,823 | +0.45(+2.21%) |
May 24, 2004 | 20.50 | 20.53 | 20.45 | 20.48 | 316,258 | -0.05(-0.23%) |
May 21, 2004 | 20.55 | 20.70 | 20.37 | 20.52 | 515,795 | +0.05(+0.25%) |
May 20, 2004 | 20.68 | 20.68 | 20.33 | 20.47 | 491,828 | -0.11(-0.55%) |
May 19, 2004 | 20.84 | 20.92 | 20.54 | 20.58 | 475,459 | +0.21(+1.03%) |
May 18, 2004 | 20.42 | 20.48 | 20.28 | 20.37 | 417,586 | +0.00(+0.00%) |
May 17, 2004 | 20.50 | 20.54 | 20.32 | 20.37 | 476,823 | -0.21(-1.02%) |
May 14, 2004 | 20.58 | 20.83 | 20.44 | 20.58 | 452,076 | -0.12(-0.59%) |
May 13, 2004 | 20.63 | 20.73 | 20.50 | 20.71 | 582,633 | +0.38(+1.87%) |
May 12, 2004 | 20.58 | 20.58 | 20.00 | 20.33 | 610,498 | -0.03(-0.13%) |
May 11, 2004 | 20.22 | 20.44 | 20.15 | 20.35 | 710,461 | +0.33(+1.64%) |
May 10, 2004 | 20.29 | 20.33 | 19.84 | 20.02 | 841,407 | -0.72(-3.46%) |
May 07, 2004 | 21.03 | 21.12 | 20.74 | 20.74 | 705,005 | -0.35(-1.65%) |
May 06, 2004 | 21.54 | 21.54 | 21.04 | 21.09 | 547,753 | -0.85(-3.86%) |
May 05, 2004 | 21.99 | 21.99 | 21.82 | 21.94 | 651,613 | +0.27(+1.26%) |
May 04, 2004 | 21.68 | 21.78 | 21.46 | 21.67 | 661,161 | -0.05(-0.24%) |
May 03, 2004 | 21.68 | 21.84 | 21.63 | 21.72 | 635,245 | -0.11(-0.49%) |
Apr 30, 2004 | 21.86 | 21.97 | 21.71 | 21.83 | 1,070,953 | +0.15(+0.71%) |
Apr 29, 2004 | 22.02 | 22.20 | 21.66 | 21.67 | 650,834 | -0.43(-1.95%) |
Apr 28, 2004 | 22.45 | 22.45 | 22.09 | 22.10 | 810,035 | -0.58(-2.56%) |
Apr 27, 2004 | 22.89 | 22.94 | 22.66 | 22.68 | 697,600 | -0.07(-0.29%) |
Apr 26, 2004 | 23.04 | 23.08 | 22.74 | 22.75 | 602,508 | +0.14(+0.64%) |
Apr 23, 2004 | 22.47 | 22.64 | 22.40 | 22.61 | 971,769 | +0.07(+0.32%) |
Apr 22, 2004 | 21.86 | 22.53 | 21.81 | 22.53 | 715,917 | +0.93(+4.30%) |
Apr 21, 2004 | 21.53 | 21.76 | 21.48 | 21.61 | 709,487 | +0.14(+0.65%) |
Apr 20, 2004 | 21.55 | 21.84 | 21.44 | 21.47 | 651,808 | +0.09(+0.43%) |
Apr 19, 2004 | 21.12 | 21.37 | 21.07 | 21.37 | 538,594 | +0.45(+2.16%) |
Apr 16, 2004 | 20.77 | 20.96 | 20.73 | 20.92 | 746,900 | +0.09(+0.42%) |
Apr 15, 2004 | 20.88 | 20.97 | 20.68 | 20.84 | 553,014 | -0.05(-0.22%) |
Apr 14, 2004 | 20.78 | 20.96 | 20.73 | 20.88 | 891,681 | -0.52(-2.42%) |
Apr 13, 2004 | 21.76 | 21.78 | 21.36 | 21.40 | 402,971 | -0.35(-1.63%) |
Apr 12, 2004 | 21.66 | 21.84 | 21.61 | 21.75 | 703,056 | -0.08(-0.35%) |
Apr 08, 2004 | 22.02 | 22.03 | 21.76 | 21.83 | 620,435 | -0.05(-0.23%) |
Apr 07, 2004 | 21.89 | 21.96 | 21.78 | 21.88 | 584,581 | -0.06(-0.28%) |
Apr 06, 2004 | 21.94 | 22.08 | 21.90 | 21.94 | 1,035,488 | -0.21(-0.95%) |
Apr 05, 2004 | 21.92 | 22.15 | 21.81 | 22.15 | 902,204 | +0.10(+0.47%) |
Apr 02, 2004 | 21.86 | 22.06 | 21.78 | 22.05 | 1,258,409 | +0.40(+1.82%) |
Apr 01, 2004 | 21.25 | 21.71 | 21.25 | 21.66 | 1,291,535 | +0.62(+2.93%) |
Mar 31, 2004 | 20.86 | 21.04 | 20.85 | 21.04 | 835,367 | +0.18(+0.89%) |
Mar 30, 2004 | 20.68 | 20.86 | 20.64 | 20.86 | 597,637 | +0.12(+0.59%) |
Mar 29, 2004 | 20.52 | 20.86 | 20.50 | 20.73 | 709,487 | +0.34(+1.66%) |
Mar 26, 2004 | 20.36 | 20.49 | 20.19 | 20.39 | 1,063,743 | -0.15(-0.72%) |
Mar 25, 2004 | 20.40 | 20.55 | 20.39 | 20.54 | 832,444 | +0.54(+2.69%) |
Mar 24, 2004 | 20.19 | 20.27 | 19.98 | 20.00 | 526,123 | -0.26(-1.27%) |
Mar 23, 2004 | 20.48 | 20.49 | 20.21 | 20.26 | 999,829 | -0.09(-0.43%) |
Mar 22, 2004 | 20.58 | 20.61 | 20.35 | 20.35 | 814,906 | -0.46(-2.22%) |
Mar 19, 2004 | 20.96 | 20.99 | 20.78 | 20.81 | 724,101 | -0.40(-1.89%) |
Mar 18, 2004 | 21.04 | 21.23 | 21.00 | 21.21 | 513,652 | -0.02(-0.10%) |
Mar 17, 2004 | 20.89 | 21.24 | 20.89 | 21.23 | 858,750 | +0.21(+0.98%) |
Mar 16, 2004 | 20.99 | 21.10 | 20.95 | 21.03 | 687,078 | +0.17(+0.84%) |
Mar 15, 2004 | 21.02 | 21.02 | 20.82 | 20.85 | 780,221 | -0.13(-0.64%) |
Mar 12, 2004 | 20.89 | 20.99 | 20.69 | 20.98 | 1,068,615 | -0.05(-0.24%) |
Mar 11, 2004 | 21.17 | 21.22 | 21.00 | 21.04 | 1,498,867 | -0.62(-2.84%) |
Mar 10, 2004 | 21.77 | 21.89 | 21.58 | 21.65 | 810,619 | -0.46(-2.09%) |
Mar 09, 2004 | 22.42 | 22.49 | 22.11 | 22.11 | 729,557 | -0.62(-2.73%) |
Mar 08, 2004 | 22.78 | 22.91 | 22.71 | 22.73 | 639,922 | -0.14(-0.63%) |
Mar 05, 2004 | 22.53 | 22.89 | 22.50 | 22.88 | 536,840 | +0.54(+2.44%) |
Mar 04, 2004 | 22.22 | 22.42 | 22.22 | 22.33 | 615,759 | -0.02(-0.07%) |
Mar 03, 2004 | 21.89 | 22.45 | 21.83 | 22.35 | 1,519,132 | -0.12(-0.53%) |
Mar 02, 2004 | 22.68 | 22.71 | 22.36 | 22.47 | 1,707,562 | -0.47(-2.04%) |