Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.69 | 20.82 | 20.57 | 20.82 | 553,985 | +0.29(+1.41%) |
May 27, 2004 | 20.55 | 20.68 | 20.38 | 20.53 | 406,499 | +0.12(+0.60%) |
May 26, 2004 | 20.04 | 20.45 | 19.99 | 20.41 | 280,901 | +0.32(+1.58%) |
May 25, 2004 | 19.71 | 20.13 | 19.71 | 20.09 | 383,568 | +0.40(+2.05%) |
May 24, 2004 | 19.84 | 19.84 | 19.55 | 19.69 | 359,074 | +0.04(+0.20%) |
May 21, 2004 | 19.61 | 19.74 | 19.45 | 19.65 | 951,625 | +0.08(+0.40%) |
May 20, 2004 | 19.38 | 19.59 | 19.24 | 19.57 | 283,507 | +0.47(+2.47%) |
May 19, 2004 | 19.67 | 19.79 | 19.09 | 19.10 | 669,160 | -0.37(-1.89%) |
May 18, 2004 | 19.38 | 19.49 | 19.20 | 19.47 | 334,058 | +0.26(+1.37%) |
May 17, 2004 | 18.97 | 19.38 | 18.72 | 19.20 | 680,625 | +0.21(+1.08%) |
May 14, 2004 | 18.77 | 19.17 | 18.70 | 19.00 | 458,614 | +0.18(+0.94%) |
May 13, 2004 | 18.69 | 18.98 | 18.69 | 18.82 | 506,039 | +0.04(+0.21%) |
May 12, 2004 | 18.70 | 18.81 | 18.51 | 18.78 | 312,691 | +0.07(+0.39%) |
May 11, 2004 | 18.79 | 19.03 | 18.62 | 18.71 | 698,865 | +0.09(+0.46%) |
May 10, 2004 | 18.63 | 18.83 | 18.15 | 18.62 | 1,017,811 | -0.18(-0.98%) |
May 07, 2004 | 19.29 | 19.30 | 18.80 | 18.81 | 1,122,042 | -0.68(-3.47%) |
May 06, 2004 | 19.26 | 19.58 | 19.15 | 19.48 | 583,170 | -0.06(-0.31%) |
May 05, 2004 | 19.74 | 19.75 | 19.46 | 19.54 | 976,119 | -0.15(-0.78%) |
May 04, 2004 | 19.68 | 19.91 | 19.61 | 19.70 | 435,162 | +0.12(+0.63%) |
May 03, 2004 | 19.15 | 19.63 | 19.13 | 19.57 | 1,504,047 | +0.24(+1.25%) |
Apr 30, 2004 | 19.46 | 19.63 | 19.19 | 19.33 | 441,416 | -0.03(-0.15%) |
Apr 29, 2004 | 19.78 | 19.89 | 19.13 | 19.36 | 736,910 | -0.35(-1.75%) |
Apr 28, 2004 | 19.88 | 19.88 | 19.70 | 19.71 | 305,916 | -0.09(-0.44%) |
Apr 27, 2004 | 19.77 | 19.90 | 19.65 | 19.79 | 546,689 | +0.22(+1.13%) |
Apr 26, 2004 | 19.48 | 19.81 | 19.47 | 19.57 | 407,541 | +0.09(+0.46%) |
Apr 23, 2004 | 19.74 | 19.74 | 19.38 | 19.48 | 516,462 | -0.13(-0.68%) |
Apr 22, 2004 | 19.42 | 19.87 | 19.34 | 19.61 | 1,141,845 | +0.21(+1.11%) |
Apr 21, 2004 | 19.47 | 19.56 | 19.25 | 19.40 | 1,105,365 | -0.01(-0.05%) |
Apr 20, 2004 | 20.20 | 20.20 | 19.38 | 19.41 | 1,452,452 | -0.74(-3.67%) |
Apr 19, 2004 | 19.99 | 20.26 | 19.68 | 20.15 | 828,111 | +0.08(+0.38%) |
Apr 16, 2004 | 20.09 | 20.26 | 19.82 | 20.07 | 1,317,474 | +0.24(+1.20%) |
Apr 15, 2004 | 19.50 | 19.91 | 19.46 | 19.83 | 1,520,723 | +0.38(+1.93%) |
Apr 14, 2004 | 19.42 | 19.82 | 19.25 | 19.46 | 1,513,948 | -0.26(-1.31%) |
Apr 13, 2004 | 19.30 | 20.07 | 19.05 | 19.72 | 2,706,346 | -0.03(-0.15%) |
Apr 12, 2004 | 20.49 | 20.49 | 19.32 | 19.74 | 3,077,407 | -1.08(-5.19%) |
Apr 08, 2004 | 21.12 | 21.20 | 20.77 | 20.82 | 857,296 | -0.38(-1.78%) |
Apr 07, 2004 | 20.60 | 21.56 | 20.57 | 21.20 | 1,774,525 | +0.38(+1.84%) |
Apr 06, 2004 | 21.54 | 21.54 | 20.74 | 20.82 | 2,552,606 | -0.97(-4.45%) |
Apr 05, 2004 | 22.68 | 22.68 | 21.58 | 21.79 | 2,187,799 | -0.93(-4.10%) |
Apr 02, 2004 | 23.00 | 23.00 | 22.67 | 22.72 | 416,401 | -0.22(-0.98%) |
Apr 01, 2004 | 22.69 | 22.95 | 22.69 | 22.94 | 1,340,405 | +0.26(+1.13%) |
Mar 31, 2004 | 22.59 | 22.69 | 22.43 | 22.69 | 872,409 | +0.16(+0.69%) |
Mar 30, 2004 | 22.31 | 22.55 | 22.26 | 22.53 | 358,553 | +0.25(+1.14%) |
Mar 29, 2004 | 22.34 | 22.35 | 22.21 | 22.28 | 644,666 | -0.23(-1.01%) |
Mar 26, 2004 | 22.62 | 22.69 | 22.45 | 22.51 | 643,102 | -0.22(-0.95%) |
Mar 25, 2004 | 22.57 | 22.73 | 22.57 | 22.72 | 313,212 | +0.24(+1.07%) |
Mar 24, 2004 | 22.69 | 22.74 | 22.46 | 22.48 | 370,539 | -0.16(-0.72%) |
Mar 23, 2004 | 22.57 | 22.67 | 22.57 | 22.65 | 263,182 | +0.08(+0.34%) |
Mar 22, 2004 | 22.58 | 22.62 | 22.47 | 22.57 | 558,675 | -0.03(-0.12%) |
Mar 19, 2004 | 22.64 | 22.72 | 22.56 | 22.60 | 853,127 | +0.00(+0.01%) |
Mar 18, 2004 | 22.43 | 22.60 | 22.42 | 22.59 | 472,164 | +0.11(+0.50%) |
Mar 17, 2004 | 22.18 | 22.48 | 22.16 | 22.48 | 782,250 | +0.39(+1.75%) |
Mar 16, 2004 | 22.13 | 22.15 | 21.97 | 22.10 | 366,370 | +0.07(+0.30%) |
Mar 15, 2004 | 22.14 | 22.15 | 21.99 | 22.03 | 454,966 | -0.11(-0.50%) |
Mar 12, 2004 | 21.99 | 22.14 | 21.92 | 22.14 | 631,637 | +0.23(+1.03%) |
Mar 11, 2004 | 22.04 | 22.13 | 21.91 | 21.91 | 1,353,955 | -0.25(-1.13%) |
Mar 10, 2004 | 22.47 | 22.51 | 22.16 | 22.16 | 600,368 | -0.30(-1.32%) |
Mar 09, 2004 | 22.45 | 22.48 | 22.35 | 22.46 | 555,027 | +0.05(+0.22%) |
Mar 08, 2004 | 22.48 | 22.50 | 22.34 | 22.41 | 836,450 | -0.04(-0.16%) |
Mar 05, 2004 | 22.35 | 22.50 | 22.26 | 22.45 | 378,878 | +0.14(+0.63%) |
Mar 04, 2004 | 22.30 | 22.35 | 22.21 | 22.31 | 333,016 | +0.05(+0.22%) |
Mar 03, 2004 | 22.12 | 22.34 | 22.10 | 22.26 | 387,737 | +0.15(+0.68%) |
Mar 02, 2004 | 21.97 | 22.15 | 21.96 | 22.11 | 376,272 | +0.20(+0.89%) |