Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.21 | 20.23 | 20.06 | 20.16 | 322,933 | -0.03(-0.14%) |
May 27, 2004 | 20.29 | 20.32 | 20.05 | 20.19 | 255,961 | -0.05(-0.24%) |
May 26, 2004 | 20.11 | 20.24 | 20.01 | 20.24 | 389,905 | +0.13(+0.63%) |
May 25, 2004 | 19.57 | 20.11 | 19.56 | 20.11 | 571,555 | +0.53(+2.68%) |
May 24, 2004 | 19.59 | 19.65 | 19.46 | 19.59 | 896,783 | +0.20(+1.03%) |
May 21, 2004 | 19.37 | 19.43 | 19.20 | 19.38 | 88,072 | +0.17(+0.89%) |
May 20, 2004 | 19.18 | 19.33 | 19.08 | 19.21 | 603,665 | +0.09(+0.44%) |
May 19, 2004 | 19.45 | 19.58 | 19.13 | 19.13 | 226,603 | -0.09(-0.47%) |
May 18, 2004 | 19.04 | 19.22 | 19.04 | 19.22 | 523,391 | +0.19(+0.99%) |
May 17, 2004 | 18.92 | 19.19 | 18.80 | 19.03 | 497,703 | -0.23(-1.21%) |
May 14, 2004 | 19.47 | 19.52 | 19.20 | 19.26 | 74,311 | -0.19(-0.95%) |
May 13, 2004 | 19.48 | 19.62 | 19.30 | 19.45 | 366,511 | -0.06(-0.29%) |
May 12, 2004 | 19.42 | 19.51 | 18.96 | 19.51 | 235,319 | +0.10(+0.54%) |
May 11, 2004 | 19.21 | 19.46 | 19.21 | 19.40 | 390,364 | +0.34(+1.80%) |
May 10, 2004 | 19.23 | 19.29 | 18.89 | 19.06 | 636,234 | -0.34(-1.76%) |
May 07, 2004 | 19.78 | 20.11 | 19.40 | 19.40 | 604,583 | -0.48(-2.41%) |
May 06, 2004 | 20.03 | 20.09 | 19.71 | 19.88 | 543,115 | -0.32(-1.57%) |
May 05, 2004 | 20.18 | 20.29 | 20.08 | 20.20 | 93,577 | +0.12(+0.59%) |
May 04, 2004 | 20.05 | 20.25 | 19.92 | 20.08 | 226,603 | +0.04(+0.20%) |
May 03, 2004 | 19.78 | 20.10 | 19.78 | 20.04 | 1,536,687 | +0.27(+1.38%) |
Apr 30, 2004 | 20.03 | 20.07 | 19.75 | 19.77 | 310,548 | -0.20(-0.99%) |
Apr 29, 2004 | 20.25 | 20.35 | 19.84 | 19.97 | 431,189 | -0.26(-1.29%) |
Apr 28, 2004 | 20.49 | 20.49 | 20.17 | 20.23 | 647,702 | -0.36(-1.76%) |
Apr 27, 2004 | 20.72 | 20.78 | 20.51 | 20.59 | 341,740 | -0.00(-0.02%) |
Apr 26, 2004 | 20.83 | 20.88 | 20.52 | 20.59 | 161,466 | -0.15(-0.71%) |
Apr 23, 2004 | 20.90 | 20.92 | 20.57 | 20.74 | 387,612 | -0.09(-0.42%) |
Apr 22, 2004 | 20.47 | 20.84 | 20.46 | 20.83 | 370,181 | +0.43(+2.13%) |
Apr 21, 2004 | 20.22 | 20.43 | 20.07 | 20.40 | 200,457 | +0.20(+1.00%) |
Apr 20, 2004 | 20.53 | 20.66 | 20.19 | 20.19 | 360,089 | -0.24(-1.19%) |
Apr 19, 2004 | 20.27 | 20.50 | 20.17 | 20.44 | 462,840 | +0.10(+0.48%) |
Apr 16, 2004 | 20.33 | 20.42 | 20.10 | 20.34 | 169,723 | +0.05(+0.23%) |
Apr 15, 2004 | 20.43 | 20.47 | 20.12 | 20.29 | 388,070 | -0.00(-0.02%) |
Apr 14, 2004 | 20.44 | 20.56 | 20.24 | 20.30 | 186,237 | -0.24(-1.19%) |
Apr 13, 2004 | 21.10 | 21.10 | 20.46 | 20.54 | 842,196 | -0.41(-1.95%) |
Apr 12, 2004 | 20.92 | 21.04 | 20.87 | 20.95 | 661,463 | +0.07(+0.31%) |
Apr 08, 2004 | 21.11 | 21.11 | 20.79 | 20.88 | 245,411 | -0.03(-0.17%) |
Apr 07, 2004 | 20.85 | 21.02 | 20.69 | 20.92 | 181,650 | +0.02(+0.11%) |
Apr 06, 2004 | 20.96 | 21.01 | 20.86 | 20.90 | 151,375 | -0.14(-0.65%) |
Apr 05, 2004 | 20.91 | 21.03 | 20.83 | 21.03 | 210,549 | +0.15(+0.74%) |
Apr 02, 2004 | 20.93 | 20.96 | 20.72 | 20.88 | 1,131,643 | +0.39(+1.88%) |
Apr 01, 2004 | 20.49 | 20.62 | 20.44 | 20.49 | 1,763,749 | +0.07(+0.33%) |
Mar 31, 2004 | 20.44 | 20.46 | 20.25 | 20.42 | 255,961 | +0.03(+0.15%) |
Mar 30, 2004 | 20.19 | 20.39 | 20.14 | 20.39 | 242,200 | +0.16(+0.78%) |
Mar 29, 2004 | 20.08 | 20.24 | 20.01 | 20.24 | 258,713 | +0.36(+1.81%) |
Mar 26, 2004 | 19.83 | 20.01 | 19.83 | 19.88 | 102,751 | +0.05(+0.24%) |
Mar 25, 2004 | 19.47 | 19.86 | 19.47 | 19.83 | 111,008 | +0.39(+2.02%) |
Mar 24, 2004 | 19.53 | 19.54 | 19.26 | 19.44 | 114,219 | -0.06(-0.31%) |
Mar 23, 2004 | 19.51 | 19.66 | 19.35 | 19.50 | 171,099 | +0.12(+0.64%) |
Mar 22, 2004 | 19.48 | 19.53 | 19.30 | 19.37 | 466,969 | -0.30(-1.53%) |
Mar 19, 2004 | 19.89 | 19.95 | 19.67 | 19.67 | 1,011,002 | -0.24(-1.22%) |
Mar 18, 2004 | 20.05 | 20.05 | 19.69 | 19.92 | 125,687 | -0.15(-0.74%) |
Mar 17, 2004 | 19.90 | 20.11 | 19.84 | 20.06 | 147,246 | +0.35(+1.78%) |
Mar 16, 2004 | 19.88 | 19.94 | 19.50 | 19.71 | 540,822 | -0.02(-0.08%) |
Mar 15, 2004 | 20.06 | 20.10 | 19.67 | 19.73 | 526,602 | -0.41(-2.04%) |
Mar 12, 2004 | 19.82 | 20.14 | 19.80 | 20.14 | 168,347 | +0.41(+2.08%) |
Mar 11, 2004 | 19.79 | 20.12 | 19.72 | 19.73 | 330,731 | -0.25(-1.25%) |
Mar 10, 2004 | 20.27 | 20.44 | 19.92 | 19.98 | 193,576 | -0.40(-1.95%) |
Mar 09, 2004 | 20.47 | 20.58 | 20.30 | 20.38 | 127,980 | -0.12(-0.56%) |
Mar 08, 2004 | 20.79 | 20.92 | 20.49 | 20.49 | 103,210 | -0.18(-0.86%) |
Mar 05, 2004 | 20.58 | 20.88 | 20.58 | 20.67 | 246,787 | -0.04(-0.20%) |
Mar 04, 2004 | 20.54 | 20.73 | 20.42 | 20.71 | 241,741 | +0.19(+0.91%) |
Mar 03, 2004 | 20.43 | 20.60 | 20.37 | 20.52 | 92,659 | +0.02(+0.07%) |
Mar 02, 2004 | 20.63 | 20.75 | 20.49 | 20.51 | 138,989 | -0.16(-0.79%) |