Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.15 | 20.74 | 19.99 | 20.42 | 1,184,775 | +0.29(+1.46%) |
May 27, 2004 | 19.68 | 20.42 | 19.68 | 20.13 | 953,625 | +0.43(+2.16%) |
May 26, 2004 | 19.39 | 19.92 | 19.26 | 19.70 | 1,268,649 | +0.28(+1.45%) |
May 25, 2004 | 18.13 | 19.56 | 17.97 | 19.42 | 1,834,988 | +1.34(+7.42%) |
May 24, 2004 | 18.10 | 18.33 | 17.96 | 18.08 | 1,151,775 | +0.31(+1.77%) |
May 21, 2004 | 18.20 | 18.50 | 17.54 | 17.76 | 1,521,951 | -0.31(-1.70%) |
May 20, 2004 | 18.36 | 18.65 | 18.02 | 18.07 | 1,083,485 | -0.35(-1.88%) |
May 19, 2004 | 18.89 | 19.15 | 18.25 | 18.42 | 1,082,415 | -0.19(-1.02%) |
May 18, 2004 | 18.89 | 18.96 | 18.42 | 18.61 | 985,097 | +0.18(+0.96%) |
May 17, 2004 | 18.71 | 19.01 | 18.43 | 18.43 | 1,038,874 | -0.52(-2.73%) |
May 14, 2004 | 19.82 | 19.82 | 18.95 | 18.95 | 677,407 | -0.71(-3.60%) |
May 13, 2004 | 19.90 | 20.21 | 19.43 | 19.66 | 1,136,650 | -0.07(-0.33%) |
May 12, 2004 | 19.82 | 19.85 | 18.85 | 19.72 | 1,374,522 | -0.14(-0.72%) |
May 11, 2004 | 19.35 | 20.05 | 19.22 | 19.87 | 1,517,520 | +0.92(+4.87%) |
May 10, 2004 | 18.81 | 19.14 | 18.40 | 18.94 | 1,708,490 | +0.08(+0.42%) |
May 07, 2004 | 19.18 | 19.68 | 18.82 | 18.86 | 1,264,065 | -0.34(-1.77%) |
May 06, 2004 | 19.51 | 19.51 | 19.11 | 19.20 | 1,267,885 | -0.36(-1.84%) |
May 05, 2004 | 19.90 | 19.96 | 19.18 | 19.56 | 1,856,071 | -0.17(-0.86%) |
May 04, 2004 | 19.29 | 20.16 | 19.05 | 19.73 | 1,759,364 | +0.78(+4.11%) |
May 03, 2004 | 19.48 | 19.77 | 18.64 | 18.96 | 1,766,697 | -0.41(-2.10%) |
Apr 30, 2004 | 20.27 | 20.42 | 19.32 | 19.36 | 1,416,077 | -0.60(-3.02%) |
Apr 29, 2004 | 19.99 | 20.74 | 19.89 | 19.96 | 1,599,713 | -0.22(-1.07%) |
Apr 28, 2004 | 21.01 | 21.34 | 19.96 | 20.18 | 2,077,443 | -0.77(-3.69%) |
Apr 27, 2004 | 21.06 | 21.59 | 20.76 | 20.95 | 1,393,925 | -0.11(-0.53%) |
Apr 26, 2004 | 21.80 | 21.92 | 20.98 | 21.06 | 1,685,573 | -0.80(-3.65%) |
Apr 23, 2004 | 21.93 | 23.05 | 21.72 | 21.86 | 3,244,496 | +0.03(+0.12%) |
Apr 22, 2004 | 22.10 | 22.84 | 21.04 | 21.84 | 7,071,527 | -2.75(-11.18%) |
Apr 21, 2004 | 24.07 | 24.71 | 24.01 | 24.59 | 1,120,609 | +0.71(+2.99%) |
Apr 20, 2004 | 24.81 | 25.12 | 23.77 | 23.87 | 960,195 | -0.94(-3.77%) |
Apr 19, 2004 | 24.55 | 24.87 | 24.28 | 24.81 | 1,749,892 | +0.52(+2.13%) |
Apr 16, 2004 | 25.27 | 25.30 | 24.09 | 24.29 | 2,070,568 | -0.86(-3.41%) |
Apr 15, 2004 | 26.86 | 26.91 | 24.91 | 25.15 | 2,585,116 | -1.62(-6.06%) |
Apr 14, 2004 | 26.77 | 27.28 | 26.54 | 26.77 | 1,457,174 | -0.18(-0.66%) |
Apr 13, 2004 | 27.87 | 27.97 | 26.70 | 26.95 | 1,237,635 | -0.64(-2.33%) |
Apr 12, 2004 | 27.54 | 27.92 | 27.43 | 27.59 | 706,587 | +0.01(+0.05%) |
Apr 08, 2004 | 28.09 | 28.24 | 27.52 | 27.58 | 996,402 | -0.07(-0.26%) |
Apr 07, 2004 | 28.09 | 28.28 | 26.82 | 27.65 | 2,212,649 | -0.63(-2.24%) |
Apr 06, 2004 | 28.73 | 28.73 | 28.09 | 28.28 | 837,057 | -0.64(-2.22%) |
Apr 05, 2004 | 27.91 | 29.09 | 27.76 | 28.92 | 1,266,968 | +1.17(+4.20%) |
Apr 02, 2004 | 27.90 | 28.19 | 27.49 | 27.76 | 929,181 | +0.56(+2.07%) |
Apr 01, 2004 | 27.00 | 27.45 | 26.71 | 27.20 | 2,158,567 | -0.38(-1.38%) |
Mar 31, 2004 | 28.29 | 28.37 | 27.39 | 27.58 | 1,287,746 | -0.75(-2.63%) |
Mar 30, 2004 | 28.62 | 28.78 | 28.01 | 28.32 | 1,608,422 | -0.30(-1.05%) |
Mar 29, 2004 | 29.40 | 29.95 | 28.40 | 28.62 | 1,003,888 | -0.43(-1.49%) |
Mar 26, 2004 | 28.96 | 29.36 | 28.69 | 29.06 | 734,850 | +0.23(+0.79%) |
Mar 25, 2004 | 27.79 | 28.85 | 27.69 | 28.83 | 1,066,374 | +1.48(+5.41%) |
Mar 24, 2004 | 27.39 | 27.62 | 26.95 | 27.35 | 814,752 | +0.34(+1.26%) |
Mar 23, 2004 | 27.65 | 27.65 | 26.84 | 27.01 | 610,338 | -0.22(-0.82%) |
Mar 22, 2004 | 27.69 | 27.71 | 26.86 | 27.23 | 1,017,791 | -0.58(-2.07%) |
Mar 19, 2004 | 27.52 | 28.15 | 27.16 | 27.81 | 726,753 | +0.31(+1.14%) |
Mar 18, 2004 | 27.75 | 27.88 | 26.88 | 27.49 | 714,837 | -0.34(-1.22%) |
Mar 17, 2004 | 27.30 | 27.96 | 27.30 | 27.83 | 917,112 | +0.73(+2.71%) |
Mar 16, 2004 | 27.02 | 27.45 | 26.70 | 27.10 | 808,030 | +0.35(+1.32%) |
Mar 15, 2004 | 27.65 | 27.65 | 26.64 | 26.75 | 784,350 | -0.90(-3.27%) |
Mar 12, 2004 | 26.82 | 27.73 | 26.73 | 27.65 | 1,117,706 | +1.14(+4.30%) |
Mar 11, 2004 | 26.52 | 27.50 | 26.50 | 26.51 | 960,195 | -0.23(-0.86%) |
Mar 10, 2004 | 27.63 | 28.05 | 26.64 | 26.74 | 960,042 | -1.04(-3.75%) |
Mar 09, 2004 | 28.31 | 28.74 | 27.57 | 27.78 | 899,695 | -0.51(-1.80%) |
Mar 08, 2004 | 29.17 | 29.45 | 28.15 | 28.29 | 1,226,483 | -0.77(-2.66%) |
Mar 05, 2004 | 29.04 | 29.53 | 28.96 | 29.06 | 1,004,958 | -0.46(-1.55%) |
Mar 04, 2004 | 29.26 | 29.68 | 28.98 | 29.52 | 793,211 | +0.26(+0.89%) |
Mar 03, 2004 | 29.91 | 29.95 | 28.87 | 29.26 | 1,579,242 | -0.79(-2.61%) |
Mar 02, 2004 | 29.95 | 30.17 | 29.34 | 30.04 | 891,445 | +0.11(+0.37%) |