Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.97 | 22.12 | 21.86 | 21.92 | 366,313 | -0.14(-0.64%) |
May 27, 2004 | 21.87 | 22.22 | 21.86 | 22.06 | 548,483 | +0.14(+0.63%) |
May 26, 2004 | 21.87 | 21.96 | 21.81 | 21.92 | 201,423 | +0.08(+0.35%) |
May 25, 2004 | 21.61 | 21.88 | 21.46 | 21.84 | 500,102 | +0.23(+1.05%) |
May 24, 2004 | 21.62 | 21.75 | 21.49 | 21.62 | 264,367 | +0.08(+0.36%) |
May 21, 2004 | 21.39 | 21.61 | 21.34 | 21.54 | 404,327 | +0.13(+0.61%) |
May 20, 2004 | 21.05 | 21.48 | 21.05 | 21.41 | 497,386 | +0.22(+1.05%) |
May 19, 2004 | 21.38 | 21.50 | 21.09 | 21.19 | 326,572 | -0.15(-0.68%) |
May 18, 2004 | 20.91 | 21.47 | 20.91 | 21.33 | 570,205 | +0.44(+2.09%) |
May 17, 2004 | 21.28 | 21.28 | 20.75 | 20.90 | 653,884 | -0.47(-2.22%) |
May 14, 2004 | 21.11 | 21.53 | 21.00 | 21.37 | 331,755 | +0.16(+0.76%) |
May 13, 2004 | 21.48 | 21.49 | 20.99 | 21.21 | 809,395 | -0.31(-1.45%) |
May 12, 2004 | 21.32 | 21.52 | 20.87 | 21.52 | 788,907 | +0.25(+1.18%) |
May 11, 2004 | 21.07 | 21.45 | 21.07 | 21.27 | 432,467 | +0.17(+0.83%) |
May 10, 2004 | 20.98 | 21.20 | 20.98 | 21.09 | 842,965 | -0.02(-0.10%) |
May 07, 2004 | 21.60 | 21.82 | 21.01 | 21.11 | 439,132 | -0.44(-2.03%) |
May 06, 2004 | 21.54 | 21.60 | 21.31 | 21.55 | 530,710 | +0.04(+0.21%) |
May 05, 2004 | 21.47 | 21.85 | 21.41 | 21.51 | 336,445 | +0.02(+0.08%) |
May 04, 2004 | 21.73 | 21.86 | 21.18 | 21.49 | 712,879 | -0.21(-0.95%) |
May 03, 2004 | 21.49 | 21.86 | 21.39 | 21.70 | 921,708 | +0.13(+0.60%) |
Apr 30, 2004 | 22.60 | 22.60 | 20.70 | 21.57 | 3,694,732 | -1.27(-5.55%) |
Apr 29, 2004 | 23.20 | 23.28 | 22.66 | 22.84 | 831,117 | -0.41(-1.74%) |
Apr 28, 2004 | 23.73 | 23.73 | 23.09 | 23.24 | 576,623 | -0.47(-1.97%) |
Apr 27, 2004 | 23.23 | 23.79 | 23.21 | 23.71 | 622,288 | +0.45(+1.93%) |
Apr 26, 2004 | 23.31 | 23.35 | 22.99 | 23.26 | 260,665 | -0.07(-0.31%) |
Apr 23, 2004 | 23.44 | 23.54 | 23.17 | 23.33 | 357,180 | -0.18(-0.76%) |
Apr 22, 2004 | 23.31 | 23.62 | 23.18 | 23.51 | 454,436 | +0.23(+0.97%) |
Apr 21, 2004 | 23.25 | 23.37 | 22.91 | 23.28 | 513,678 | +0.09(+0.40%) |
Apr 20, 2004 | 22.82 | 23.33 | 22.77 | 23.19 | 392,725 | +0.51(+2.25%) |
Apr 19, 2004 | 22.86 | 22.86 | 22.64 | 22.68 | 161,434 | -0.14(-0.60%) |
Apr 16, 2004 | 22.84 | 23.18 | 22.65 | 22.82 | 467,025 | +0.03(+0.12%) |
Apr 15, 2004 | 22.44 | 22.85 | 22.39 | 22.79 | 282,387 | +0.19(+0.84%) |
Apr 14, 2004 | 23.01 | 23.01 | 22.54 | 22.60 | 451,720 | -0.48(-2.09%) |
Apr 13, 2004 | 23.29 | 23.35 | 22.93 | 23.08 | 387,048 | -0.24(-1.03%) |
Apr 12, 2004 | 23.25 | 23.44 | 23.14 | 23.32 | 406,055 | +0.02(+0.09%) |
Apr 08, 2004 | 23.44 | 23.70 | 23.14 | 23.30 | 431,726 | -0.04(-0.16%) |
Apr 07, 2004 | 23.64 | 23.64 | 23.09 | 23.33 | 553,419 | -0.31(-1.30%) |
Apr 06, 2004 | 23.54 | 23.70 | 23.29 | 23.64 | 667,214 | +0.16(+0.67%) |
Apr 05, 2004 | 23.25 | 23.54 | 23.23 | 23.48 | 1,048,832 | +0.17(+0.71%) |
Apr 02, 2004 | 22.97 | 23.39 | 22.90 | 23.32 | 963,918 | +0.43(+1.86%) |
Apr 01, 2004 | 22.44 | 22.97 | 22.36 | 22.89 | 814,085 | +0.46(+2.04%) |
Mar 31, 2004 | 22.44 | 22.48 | 22.24 | 22.44 | 309,293 | +0.04(+0.18%) |
Mar 30, 2004 | 22.04 | 22.44 | 22.04 | 22.39 | 403,339 | +0.29(+1.30%) |
Mar 29, 2004 | 21.82 | 22.31 | 21.80 | 22.11 | 515,653 | +0.35(+1.62%) |
Mar 26, 2004 | 21.83 | 21.85 | 21.73 | 21.75 | 254,494 | -0.02(-0.09%) |
Mar 25, 2004 | 21.32 | 21.81 | 21.26 | 21.78 | 579,832 | +0.46(+2.15%) |
Mar 24, 2004 | 21.19 | 21.57 | 21.19 | 21.32 | 677,828 | +0.10(+0.48%) |
Mar 23, 2004 | 20.56 | 21.41 | 20.55 | 21.22 | 860,491 | +0.75(+3.66%) |
Mar 22, 2004 | 20.99 | 20.99 | 20.26 | 20.47 | 314,723 | -0.51(-2.41%) |
Mar 19, 2004 | 20.91 | 21.27 | 20.82 | 20.97 | 239,436 | +0.06(+0.31%) |
Mar 18, 2004 | 20.64 | 20.96 | 20.51 | 20.91 | 204,138 | +0.30(+1.45%) |
Mar 17, 2004 | 20.47 | 20.94 | 20.47 | 20.61 | 315,957 | +0.07(+0.34%) |
Mar 16, 2004 | 20.61 | 20.82 | 20.44 | 20.54 | 152,795 | -0.12(-0.59%) |
Mar 15, 2004 | 21.05 | 21.05 | 20.59 | 20.66 | 230,797 | -0.43(-2.04%) |
Mar 12, 2004 | 20.89 | 21.18 | 20.68 | 21.09 | 419,878 | +0.50(+2.44%) |
Mar 11, 2004 | 21.01 | 21.04 | 20.56 | 20.59 | 623,029 | -0.52(-2.46%) |
Mar 10, 2004 | 21.19 | 21.50 | 21.07 | 21.11 | 342,863 | -0.06(-0.31%) |
Mar 09, 2004 | 21.42 | 21.42 | 21.01 | 21.17 | 185,872 | -0.24(-1.12%) |
Mar 08, 2004 | 21.63 | 21.63 | 21.21 | 21.41 | 194,264 | -0.26(-1.22%) |
Mar 05, 2004 | 21.50 | 21.78 | 21.33 | 21.67 | 228,328 | +0.13(+0.58%) |
Mar 04, 2004 | 21.13 | 21.88 | 21.13 | 21.55 | 504,051 | +0.46(+2.19%) |
Mar 03, 2004 | 21.13 | 21.22 | 21.05 | 21.09 | 188,587 | -0.17(-0.78%) |
Mar 02, 2004 | 21.13 | 21.47 | 21.13 | 21.25 | 284,115 | +0.06(+0.29%) |