Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.95 | 22.00 | 21.65 | 21.98 | 393,176 | +0.02(+0.10%) |
May 27, 2004 | 21.76 | 22.07 | 21.76 | 21.96 | 606,950 | +0.20(+0.92%) |
May 26, 2004 | 21.45 | 21.81 | 21.38 | 21.76 | 618,487 | +0.27(+1.26%) |
May 25, 2004 | 20.94 | 21.49 | 20.83 | 21.49 | 402,593 | +0.48(+2.26%) |
May 24, 2004 | 20.92 | 21.32 | 20.89 | 21.01 | 367,513 | +0.19(+0.90%) |
May 21, 2004 | 20.73 | 20.85 | 20.41 | 20.83 | 351,739 | +0.19(+0.91%) |
May 20, 2004 | 20.81 | 20.86 | 20.30 | 20.64 | 895,122 | -0.25(-1.20%) |
May 19, 2004 | 21.09 | 21.34 | 20.81 | 20.89 | 470,869 | -0.09(-0.45%) |
May 18, 2004 | 20.83 | 21.02 | 20.83 | 20.98 | 645,797 | +0.15(+0.71%) |
May 17, 2004 | 21.02 | 21.02 | 20.60 | 20.83 | 811,543 | -0.36(-1.70%) |
May 14, 2004 | 21.23 | 21.49 | 21.12 | 21.19 | 696,886 | -0.14(-0.66%) |
May 13, 2004 | 21.67 | 21.70 | 21.19 | 21.34 | 430,610 | -0.38(-1.76%) |
May 12, 2004 | 21.81 | 21.83 | 20.95 | 21.72 | 639,676 | -0.07(-0.31%) |
May 11, 2004 | 21.30 | 21.79 | 21.26 | 21.79 | 639,205 | +0.55(+2.58%) |
May 10, 2004 | 21.64 | 21.64 | 21.09 | 21.24 | 902,656 | -0.51(-2.34%) |
May 07, 2004 | 22.68 | 22.83 | 21.75 | 21.75 | 550,681 | -0.96(-4.23%) |
May 06, 2004 | 22.94 | 22.94 | 22.45 | 22.71 | 648,387 | -0.23(-1.00%) |
May 05, 2004 | 22.83 | 23.04 | 22.68 | 22.94 | 640,617 | +0.14(+0.62%) |
May 04, 2004 | 22.84 | 23.15 | 22.58 | 22.80 | 1,239,563 | +0.06(+0.26%) |
May 03, 2004 | 22.26 | 23.03 | 22.25 | 22.74 | 1,230,146 | +0.99(+4.55%) |
Apr 30, 2004 | 22.05 | 22.18 | 21.48 | 21.75 | 618,016 | -0.16(-0.72%) |
Apr 29, 2004 | 22.41 | 22.58 | 21.87 | 21.90 | 1,114,077 | -0.54(-2.38%) |
Apr 28, 2004 | 22.72 | 22.72 | 22.41 | 22.44 | 1,151,511 | -0.26(-1.16%) |
Apr 27, 2004 | 22.11 | 23.19 | 21.84 | 22.70 | 3,296,321 | -0.87(-3.69%) |
Apr 26, 2004 | 23.45 | 23.76 | 23.16 | 23.57 | 651,683 | +0.43(+1.85%) |
Apr 23, 2004 | 23.36 | 23.36 | 22.83 | 23.14 | 806,599 | -0.17(-0.75%) |
Apr 22, 2004 | 22.98 | 23.48 | 22.98 | 23.32 | 457,685 | +0.35(+1.54%) |
Apr 21, 2004 | 22.55 | 23.20 | 22.48 | 22.97 | 472,282 | +0.49(+2.19%) |
Apr 20, 2004 | 23.21 | 23.32 | 22.43 | 22.47 | 640,382 | -0.74(-3.18%) |
Apr 19, 2004 | 23.04 | 23.27 | 22.75 | 23.21 | 310,303 | +0.20(+0.89%) |
Apr 16, 2004 | 23.30 | 23.30 | 22.87 | 23.01 | 561,511 | -0.25(-1.08%) |
Apr 15, 2004 | 23.13 | 23.49 | 23.06 | 23.26 | 266,983 | +0.05(+0.20%) |
Apr 14, 2004 | 23.32 | 23.44 | 23.10 | 23.21 | 285,346 | -0.21(-0.89%) |
Apr 13, 2004 | 24.19 | 24.19 | 23.32 | 23.42 | 548,798 | -0.71(-2.92%) |
Apr 12, 2004 | 23.89 | 24.24 | 23.68 | 24.13 | 429,432 | +0.29(+1.23%) |
Apr 08, 2004 | 24.00 | 24.08 | 23.76 | 23.83 | 265,570 | -0.08(-0.34%) |
Apr 07, 2004 | 24.02 | 24.11 | 23.60 | 23.91 | 378,108 | -0.17(-0.69%) |
Apr 06, 2004 | 24.36 | 24.50 | 24.01 | 24.08 | 527,373 | -0.75(-3.01%) |
Apr 05, 2004 | 24.50 | 24.85 | 24.31 | 24.83 | 465,689 | +0.35(+1.42%) |
Apr 02, 2004 | 23.84 | 24.51 | 23.84 | 24.48 | 398,591 | +0.81(+3.41%) |
Apr 01, 2004 | 23.76 | 24.19 | 23.53 | 23.67 | 366,336 | +0.01(+0.05%) |
Mar 31, 2004 | 24.10 | 24.10 | 23.49 | 23.66 | 319,955 | -0.43(-1.80%) |
Mar 30, 2004 | 23.30 | 24.14 | 23.21 | 24.09 | 496,296 | +0.73(+3.13%) |
Mar 29, 2004 | 22.84 | 23.36 | 22.84 | 23.36 | 299,473 | +0.61(+2.67%) |
Mar 26, 2004 | 22.62 | 22.86 | 22.58 | 22.75 | 497,709 | +0.00(+0.02%) |
Mar 25, 2004 | 22.75 | 22.84 | 22.62 | 22.75 | 419,780 | +0.15(+0.66%) |
Mar 24, 2004 | 22.70 | 23.00 | 22.56 | 22.60 | 482,170 | -0.19(-0.82%) |
Mar 23, 2004 | 23.33 | 23.47 | 22.64 | 22.79 | 552,094 | -0.37(-1.61%) |
Mar 22, 2004 | 23.59 | 23.59 | 22.97 | 23.16 | 545,266 | -0.61(-2.56%) |
Mar 19, 2004 | 23.71 | 24.04 | 23.49 | 23.77 | 389,173 | +0.17(+0.70%) |
Mar 18, 2004 | 23.96 | 23.96 | 23.41 | 23.60 | 335,023 | -0.35(-1.47%) |
Mar 17, 2004 | 23.45 | 23.97 | 23.45 | 23.96 | 654,979 | +0.61(+2.60%) |
Mar 16, 2004 | 23.09 | 23.40 | 23.09 | 23.35 | 389,173 | +0.38(+1.66%) |
Mar 15, 2004 | 23.38 | 23.45 | 22.87 | 22.97 | 359,273 | -0.46(-1.96%) |
Mar 12, 2004 | 22.92 | 23.47 | 22.92 | 23.42 | 656,156 | +0.40(+1.72%) |
Mar 11, 2004 | 23.55 | 23.55 | 22.60 | 23.03 | 784,468 | -0.65(-2.73%) |
Mar 10, 2004 | 24.34 | 24.53 | 23.63 | 23.68 | 450,622 | -0.62(-2.55%) |
Mar 09, 2004 | 24.76 | 24.78 | 24.24 | 24.30 | 255,211 | -0.49(-1.97%) |
Mar 08, 2004 | 25.08 | 25.19 | 24.69 | 24.78 | 276,400 | -0.32(-1.27%) |
Mar 05, 2004 | 24.69 | 25.27 | 24.64 | 25.10 | 202,238 | +0.37(+1.48%) |
Mar 04, 2004 | 24.98 | 24.98 | 24.52 | 24.74 | 309,361 | -0.20(-0.80%) |
Mar 03, 2004 | 25.19 | 25.23 | 24.51 | 24.94 | 292,880 | -0.21(-0.84%) |
Mar 02, 2004 | 25.17 | 25.27 | 25.10 | 25.15 | 248,383 | -0.04(-0.17%) |