Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.83 | 22.21 | 21.81 | 22.07 | 166,440 | +0.19(+0.87%) |
May 27, 2004 | 21.98 | 22.02 | 21.48 | 21.88 | 131,045 | +0.05(+0.22%) |
May 26, 2004 | 21.92 | 22.17 | 21.68 | 21.83 | 131,361 | -0.21(-0.95%) |
May 25, 2004 | 21.42 | 22.14 | 21.04 | 22.04 | 264,303 | +0.63(+2.93%) |
May 24, 2004 | 21.38 | 21.50 | 21.07 | 21.42 | 110,082 | +0.28(+1.30%) |
May 21, 2004 | 21.06 | 21.37 | 20.98 | 21.14 | 134,943 | +0.36(+1.74%) |
May 20, 2004 | 20.86 | 21.09 | 20.71 | 20.78 | 159,277 | +0.09(+0.41%) |
May 19, 2004 | 21.16 | 21.74 | 20.69 | 20.69 | 305,282 | -0.43(-2.02%) |
May 18, 2004 | 20.60 | 21.17 | 20.60 | 21.12 | 197,832 | +0.44(+2.11%) |
May 17, 2004 | 21.07 | 21.10 | 20.47 | 20.68 | 223,115 | -0.46(-2.16%) |
May 14, 2004 | 21.05 | 21.31 | 20.65 | 21.14 | 206,365 | +0.14(+0.68%) |
May 13, 2004 | 20.60 | 21.07 | 20.60 | 21.00 | 198,043 | +0.08(+0.36%) |
May 12, 2004 | 21.41 | 21.41 | 20.50 | 20.92 | 513,122 | -0.67(-3.12%) |
May 11, 2004 | 21.07 | 21.72 | 21.03 | 21.60 | 409,781 | +0.70(+3.36%) |
May 10, 2004 | 21.05 | 21.07 | 20.19 | 20.89 | 500,481 | -0.24(-1.12%) |
May 07, 2004 | 22.90 | 22.92 | 21.05 | 21.13 | 519,969 | -1.81(-7.90%) |
May 06, 2004 | 22.68 | 23.02 | 22.19 | 22.94 | 216,794 | +0.28(+1.21%) |
May 05, 2004 | 22.50 | 23.05 | 22.47 | 22.67 | 221,429 | +0.08(+0.34%) |
May 04, 2004 | 22.88 | 22.97 | 22.40 | 22.59 | 479,939 | -0.66(-2.82%) |
May 03, 2004 | 22.39 | 23.25 | 22.24 | 23.25 | 480,782 | +0.94(+4.21%) |
Apr 30, 2004 | 23.16 | 23.23 | 22.21 | 22.31 | 650,278 | -0.85(-3.69%) |
Apr 29, 2004 | 23.38 | 23.58 | 22.80 | 23.16 | 398,194 | -0.09(-0.41%) |
Apr 28, 2004 | 23.56 | 23.68 | 22.73 | 23.26 | 522,287 | -0.30(-1.29%) |
Apr 27, 2004 | 23.68 | 23.90 | 23.30 | 23.56 | 310,127 | -0.03(-0.12%) |
Apr 26, 2004 | 24.02 | 24.32 | 23.58 | 23.59 | 499,954 | +0.20(+0.85%) |
Apr 23, 2004 | 23.51 | 23.58 | 22.99 | 23.39 | 304,755 | -0.15(-0.65%) |
Apr 22, 2004 | 23.79 | 24.40 | 23.14 | 23.54 | 648,276 | -0.26(-1.08%) |
Apr 21, 2004 | 23.26 | 23.80 | 22.62 | 23.80 | 519,653 | +0.69(+3.00%) |
Apr 20, 2004 | 23.83 | 23.87 | 23.11 | 23.11 | 333,619 | -0.67(-2.83%) |
Apr 19, 2004 | 23.11 | 23.94 | 23.11 | 23.78 | 414,732 | +0.50(+2.16%) |
Apr 16, 2004 | 22.47 | 23.28 | 22.46 | 23.28 | 269,571 | +0.81(+3.59%) |
Apr 15, 2004 | 22.94 | 22.97 | 22.13 | 22.47 | 203,521 | -0.33(-1.46%) |
Apr 14, 2004 | 22.50 | 23.09 | 22.34 | 22.80 | 252,294 | -0.03(-0.12%) |
Apr 13, 2004 | 23.16 | 23.45 | 22.74 | 22.83 | 217,005 | -0.25(-1.07%) |
Apr 12, 2004 | 23.18 | 23.52 | 23.05 | 23.08 | 237,336 | -0.17(-0.74%) |
Apr 08, 2004 | 23.65 | 23.68 | 23.00 | 23.25 | 241,866 | -0.40(-1.69%) |
Apr 07, 2004 | 23.65 | 23.72 | 23.21 | 23.65 | 233,017 | -0.05(-0.20%) |
Apr 06, 2004 | 23.64 | 23.73 | 23.49 | 23.69 | 263,987 | +0.10(+0.44%) |
Apr 05, 2004 | 23.20 | 23.72 | 23.07 | 23.59 | 424,002 | +0.24(+1.02%) |
Apr 02, 2004 | 23.26 | 23.85 | 23.21 | 23.35 | 806,079 | +1.17(+5.26%) |
Apr 01, 2004 | 21.74 | 22.31 | 21.74 | 22.18 | 342,678 | +0.46(+2.10%) |
Mar 31, 2004 | 21.61 | 21.80 | 21.53 | 21.73 | 217,321 | -0.09(-0.43%) |
Mar 30, 2004 | 22.00 | 22.00 | 21.65 | 21.82 | 232,806 | -0.18(-0.82%) |
Mar 29, 2004 | 21.67 | 22.12 | 21.67 | 22.00 | 308,231 | +0.47(+2.20%) |
Mar 26, 2004 | 21.59 | 21.78 | 21.46 | 21.53 | 293,483 | +0.15(+0.71%) |
Mar 25, 2004 | 21.03 | 21.52 | 21.03 | 21.38 | 417,050 | +0.49(+2.36%) |
Mar 24, 2004 | 20.49 | 21.06 | 20.33 | 20.88 | 424,108 | +0.53(+2.61%) |
Mar 23, 2004 | 20.25 | 20.43 | 20.08 | 20.35 | 362,483 | +0.34(+1.71%) |
Mar 22, 2004 | 20.69 | 20.69 | 19.84 | 20.01 | 612,565 | -0.68(-3.30%) |
Mar 19, 2004 | 21.35 | 21.47 | 20.69 | 20.69 | 529,977 | -0.65(-3.07%) |
Mar 18, 2004 | 21.45 | 21.46 | 21.03 | 21.35 | 311,497 | -0.14(-0.66%) |
Mar 17, 2004 | 20.83 | 21.62 | 20.81 | 21.49 | 408,517 | +0.60(+2.86%) |
Mar 16, 2004 | 20.68 | 20.91 | 20.59 | 20.89 | 296,433 | +0.45(+2.18%) |
Mar 15, 2004 | 21.07 | 21.08 | 20.45 | 20.45 | 226,486 | -0.66(-3.15%) |
Mar 12, 2004 | 20.60 | 21.11 | 20.60 | 21.11 | 295,274 | +0.49(+2.39%) |
Mar 11, 2004 | 20.98 | 21.29 | 20.61 | 20.62 | 408,833 | -0.47(-2.21%) |
Mar 10, 2004 | 21.26 | 21.40 | 20.94 | 21.08 | 566,531 | +0.09(+0.45%) |
Mar 09, 2004 | 21.27 | 21.33 | 20.91 | 20.99 | 494,792 | -0.19(-0.90%) |
Mar 08, 2004 | 20.93 | 21.44 | 20.93 | 21.18 | 824,093 | +0.25(+1.18%) |
Mar 05, 2004 | 20.12 | 20.93 | 20.07 | 20.93 | 468,773 | +0.76(+3.77%) |
Mar 04, 2004 | 19.96 | 20.21 | 19.85 | 20.17 | 307,810 | +0.21(+1.05%) |
Mar 03, 2004 | 19.89 | 19.97 | 19.70 | 19.96 | 224,589 | -0.06(-0.28%) |
Mar 02, 2004 | 20.16 | 20.23 | 19.94 | 20.02 | 332,881 | -0.10(-0.47%) |