Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.17 | 23.40 | 23.02 | 23.39 | 54,220 | +0.28(+1.19%) |
May 27, 2004 | 23.39 | 23.44 | 22.94 | 23.12 | 159,272 | -0.23(-0.99%) |
May 26, 2004 | 23.78 | 23.79 | 23.31 | 23.35 | 101,402 | -0.49(-2.06%) |
May 25, 2004 | 22.63 | 23.88 | 22.63 | 23.84 | 170,481 | +1.23(+5.43%) |
May 24, 2004 | 22.33 | 22.87 | 22.33 | 22.61 | 170,742 | +0.36(+1.62%) |
May 21, 2004 | 22.36 | 22.56 | 21.95 | 22.25 | 177,128 | -0.04(-0.17%) |
May 20, 2004 | 22.33 | 22.48 | 22.17 | 22.29 | 132,944 | -0.02(-0.10%) |
May 19, 2004 | 22.86 | 23.32 | 22.20 | 22.31 | 219,227 | -0.41(-1.82%) |
May 18, 2004 | 22.17 | 22.76 | 22.10 | 22.73 | 133,986 | +0.68(+3.06%) |
May 17, 2004 | 22.33 | 22.40 | 21.95 | 22.05 | 227,047 | -0.57(-2.51%) |
May 14, 2004 | 22.90 | 22.94 | 22.35 | 22.62 | 155,231 | -0.25(-1.07%) |
May 13, 2004 | 23.19 | 23.44 | 22.49 | 22.86 | 189,119 | -0.33(-1.42%) |
May 12, 2004 | 23.02 | 23.21 | 22.44 | 23.19 | 335,749 | +0.15(+0.63%) |
May 11, 2004 | 22.84 | 23.32 | 22.84 | 23.05 | 243,209 | +0.13(+0.57%) |
May 10, 2004 | 23.29 | 23.29 | 22.56 | 22.92 | 519,525 | -0.47(-2.00%) |
May 07, 2004 | 23.28 | 23.49 | 23.09 | 23.39 | 295,344 | +0.03(+0.13%) |
May 06, 2004 | 23.67 | 23.67 | 23.29 | 23.35 | 211,928 | -0.43(-1.81%) |
May 05, 2004 | 23.73 | 23.87 | 23.55 | 23.78 | 157,317 | +0.09(+0.39%) |
May 04, 2004 | 23.48 | 23.95 | 23.22 | 23.69 | 242,036 | +0.18(+0.75%) |
May 03, 2004 | 23.44 | 23.69 | 23.39 | 23.52 | 170,351 | +0.12(+0.49%) |
Apr 30, 2004 | 23.42 | 23.65 | 23.34 | 23.40 | 244,382 | -0.01(-0.03%) |
Apr 29, 2004 | 23.06 | 23.60 | 22.98 | 23.41 | 361,295 | +0.41(+1.80%) |
Apr 28, 2004 | 23.63 | 23.63 | 22.93 | 22.99 | 456,050 | -0.79(-3.32%) |
Apr 27, 2004 | 23.64 | 24.21 | 23.58 | 23.78 | 311,897 | +0.15(+0.62%) |
Apr 26, 2004 | 22.60 | 24.57 | 22.60 | 23.64 | 478,990 | +1.19(+5.30%) |
Apr 23, 2004 | 22.88 | 22.88 | 22.17 | 22.45 | 101,272 | -0.35(-1.55%) |
Apr 22, 2004 | 22.63 | 23.53 | 22.63 | 22.80 | 597,857 | +0.04(+0.17%) |
Apr 21, 2004 | 21.64 | 23.40 | 21.60 | 22.76 | 405,740 | +1.13(+5.21%) |
Apr 20, 2004 | 21.87 | 22.21 | 21.56 | 21.64 | 177,649 | -0.12(-0.53%) |
Apr 19, 2004 | 21.67 | 21.94 | 21.48 | 21.75 | 140,634 | +0.06(+0.28%) |
Apr 16, 2004 | 21.37 | 21.79 | 21.29 | 21.69 | 180,517 | +0.37(+1.73%) |
Apr 15, 2004 | 21.14 | 21.49 | 21.12 | 21.32 | 193,290 | +0.18(+0.87%) |
Apr 14, 2004 | 20.95 | 21.14 | 20.76 | 21.14 | 248,814 | +0.11(+0.51%) |
Apr 13, 2004 | 21.56 | 21.61 | 20.81 | 21.03 | 319,587 | -0.57(-2.63%) |
Apr 12, 2004 | 21.15 | 21.66 | 21.07 | 21.60 | 135,029 | +0.38(+1.77%) |
Apr 08, 2004 | 21.64 | 21.67 | 21.10 | 21.22 | 126,948 | -0.31(-1.43%) |
Apr 07, 2004 | 21.41 | 21.65 | 21.31 | 21.53 | 260,153 | +0.15(+0.72%) |
Apr 06, 2004 | 21.48 | 21.56 | 21.19 | 21.38 | 193,551 | -0.15(-0.71%) |
Apr 05, 2004 | 21.33 | 21.53 | 21.05 | 21.53 | 168,265 | +0.20(+0.93%) |
Apr 02, 2004 | 20.98 | 21.48 | 20.98 | 21.33 | 150,148 | +0.46(+2.21%) |
Apr 01, 2004 | 20.72 | 21.18 | 20.63 | 20.87 | 187,555 | +0.24(+1.15%) |
Mar 31, 2004 | 20.87 | 20.90 | 20.55 | 20.63 | 161,357 | -0.09(-0.44%) |
Mar 30, 2004 | 20.48 | 20.78 | 20.29 | 20.72 | 187,685 | +0.24(+1.16%) |
Mar 29, 2004 | 20.41 | 20.84 | 20.32 | 20.49 | 424,900 | +0.17(+0.83%) |
Mar 26, 2004 | 20.49 | 20.53 | 20.26 | 20.32 | 180,647 | -0.09(-0.45%) |
Mar 25, 2004 | 20.33 | 20.55 | 20.26 | 20.41 | 141,155 | +0.15(+0.76%) |
Mar 24, 2004 | 20.41 | 20.51 | 20.11 | 20.26 | 190,683 | -0.08(-0.38%) |
Mar 23, 2004 | 20.58 | 20.70 | 20.33 | 20.33 | 297,560 | -0.25(-1.19%) |
Mar 22, 2004 | 20.72 | 20.82 | 20.42 | 20.58 | 221,964 | -0.08(-0.41%) |
Mar 19, 2004 | 20.87 | 21.10 | 20.59 | 20.66 | 157,577 | -0.12(-0.55%) |
Mar 18, 2004 | 21.01 | 21.11 | 20.29 | 20.78 | 511,313 | -0.25(-1.17%) |
Mar 17, 2004 | 21.25 | 21.28 | 21.00 | 21.02 | 278,400 | -0.23(-1.08%) |
Mar 16, 2004 | 21.37 | 21.41 | 21.14 | 21.25 | 556,801 | -0.04(-0.18%) |
Mar 15, 2004 | 21.48 | 21.52 | 21.03 | 21.29 | 345,133 | -0.35(-1.60%) |
Mar 12, 2004 | 20.91 | 21.73 | 20.91 | 21.64 | 636,307 | +0.69(+3.30%) |
Mar 11, 2004 | 21.87 | 21.87 | 20.86 | 20.95 | 585,215 | -0.92(-4.21%) |
Mar 10, 2004 | 22.63 | 22.75 | 19.99 | 21.87 | 1,570,044 | -2.85(-11.52%) |
Mar 09, 2004 | 25.13 | 25.28 | 24.71 | 24.71 | 146,890 | -0.38(-1.50%) |
Mar 08, 2004 | 25.32 | 25.36 | 25.01 | 25.09 | 115,869 | -0.12(-0.46%) |
Mar 05, 2004 | 25.17 | 25.40 | 25.01 | 25.20 | 77,420 | -0.04(-0.15%) |
Mar 04, 2004 | 24.88 | 25.24 | 24.63 | 25.24 | 102,314 | +0.31(+1.23%) |
Mar 03, 2004 | 24.74 | 25.00 | 24.63 | 24.94 | 223,398 | +0.11(+0.43%) |
Mar 02, 2004 | 24.71 | 24.97 | 24.67 | 24.83 | 123,559 | -0.02(-0.06%) |