Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.29 | 21.30 | 21.00 | 21.21 | 43,097 | -0.18(-0.84%) |
May 27, 2004 | 21.53 | 21.66 | 21.21 | 21.38 | 73,244 | -0.02(-0.09%) |
May 26, 2004 | 21.10 | 21.64 | 21.02 | 21.40 | 90,971 | +0.40(+1.88%) |
May 25, 2004 | 21.00 | 21.01 | 20.66 | 21.01 | 86,195 | +0.00(+0.00%) |
May 24, 2004 | 20.63 | 21.01 | 20.49 | 21.01 | 189,586 | +0.38(+1.83%) |
May 21, 2004 | 20.40 | 20.63 | 20.38 | 20.63 | 100,419 | +0.30(+1.48%) |
May 20, 2004 | 20.54 | 20.54 | 20.28 | 20.33 | 120,375 | -0.21(-1.01%) |
May 19, 2004 | 19.92 | 20.64 | 19.91 | 20.54 | 167,825 | +0.66(+3.32%) |
May 18, 2004 | 19.81 | 20.00 | 19.70 | 19.88 | 111,565 | +0.16(+0.81%) |
May 17, 2004 | 20.24 | 20.24 | 19.70 | 19.72 | 133,857 | -0.70(-3.41%) |
May 14, 2004 | 20.22 | 20.41 | 19.93 | 20.41 | 177,697 | +0.20(+0.98%) |
May 13, 2004 | 20.20 | 20.42 | 19.97 | 20.22 | 154,131 | -0.22(-1.06%) |
May 12, 2004 | 20.64 | 20.68 | 20.02 | 20.43 | 112,520 | -0.09(-0.46%) |
May 11, 2004 | 20.31 | 20.56 | 20.30 | 20.53 | 109,017 | +0.36(+1.77%) |
May 10, 2004 | 20.56 | 20.56 | 19.92 | 20.17 | 161,244 | -0.39(-1.88%) |
May 07, 2004 | 21.13 | 21.42 | 20.55 | 20.56 | 139,483 | -0.57(-2.72%) |
May 06, 2004 | 21.95 | 22.18 | 20.74 | 21.13 | 206,358 | -0.68(-3.11%) |
May 05, 2004 | 22.12 | 22.13 | 21.67 | 21.81 | 135,024 | -0.12(-0.56%) |
May 04, 2004 | 21.53 | 22.03 | 21.45 | 21.93 | 239,053 | +0.45(+2.11%) |
May 03, 2004 | 22.19 | 22.19 | 20.78 | 21.48 | 373,228 | -0.75(-3.39%) |
Apr 30, 2004 | 22.37 | 22.37 | 21.67 | 22.23 | 231,941 | +0.24(+1.07%) |
Apr 29, 2004 | 23.93 | 23.94 | 21.57 | 22.00 | 429,276 | -2.40(-9.85%) |
Apr 28, 2004 | 25.09 | 25.09 | 24.33 | 24.40 | 71,333 | -0.68(-2.70%) |
Apr 27, 2004 | 24.92 | 25.44 | 24.66 | 25.08 | 59,232 | +0.16(+0.64%) |
Apr 26, 2004 | 25.19 | 25.19 | 24.40 | 24.92 | 47,343 | -0.27(-1.08%) |
Apr 23, 2004 | 25.43 | 25.44 | 24.40 | 25.19 | 78,976 | -0.24(-0.93%) |
Apr 22, 2004 | 24.78 | 25.48 | 24.78 | 25.43 | 94,793 | +0.58(+2.35%) |
Apr 21, 2004 | 24.24 | 24.84 | 23.55 | 24.84 | 201,369 | +0.60(+2.49%) |
Apr 20, 2004 | 25.11 | 25.11 | 24.24 | 24.24 | 134,600 | -0.87(-3.45%) |
Apr 19, 2004 | 25.67 | 25.67 | 24.96 | 25.11 | 114,855 | -0.66(-2.56%) |
Apr 16, 2004 | 25.87 | 25.91 | 25.62 | 25.77 | 77,172 | -0.15(-0.58%) |
Apr 15, 2004 | 26.14 | 26.26 | 25.53 | 25.92 | 73,881 | -0.24(-0.94%) |
Apr 14, 2004 | 26.48 | 26.52 | 26.05 | 26.16 | 90,441 | -0.41(-1.56%) |
Apr 13, 2004 | 27.04 | 27.23 | 26.42 | 26.58 | 135,024 | -0.17(-0.63%) |
Apr 12, 2004 | 25.55 | 26.89 | 25.55 | 26.74 | 153,176 | +1.21(+4.72%) |
Apr 08, 2004 | 25.69 | 26.10 | 25.54 | 25.54 | 93,094 | -0.38(-1.45%) |
Apr 07, 2004 | 26.21 | 26.24 | 25.74 | 25.92 | 77,384 | -0.39(-1.47%) |
Apr 06, 2004 | 26.15 | 26.38 | 25.92 | 26.30 | 143,410 | +0.40(+1.53%) |
Apr 05, 2004 | 25.06 | 25.91 | 25.06 | 25.91 | 131,734 | +0.85(+3.38%) |
Apr 02, 2004 | 24.82 | 25.08 | 24.82 | 25.06 | 111,883 | +0.33(+1.33%) |
Apr 01, 2004 | 24.40 | 24.73 | 24.32 | 24.73 | 120,481 | +0.24(+0.96%) |
Mar 31, 2004 | 24.73 | 24.82 | 24.16 | 24.49 | 102,860 | -0.14(-0.57%) |
Mar 30, 2004 | 24.53 | 24.82 | 24.53 | 24.63 | 133,220 | +0.10(+0.42%) |
Mar 29, 2004 | 23.98 | 24.54 | 23.98 | 24.53 | 93,731 | +0.63(+2.64%) |
Mar 26, 2004 | 24.30 | 24.46 | 23.90 | 23.90 | 51,271 | -0.49(-2.01%) |
Mar 25, 2004 | 23.53 | 24.39 | 23.53 | 24.39 | 83,116 | +0.89(+3.77%) |
Mar 24, 2004 | 24.07 | 24.51 | 23.36 | 23.50 | 65,389 | -0.61(-2.54%) |
Mar 23, 2004 | 24.02 | 24.31 | 23.38 | 24.12 | 82,585 | +0.26(+1.11%) |
Mar 22, 2004 | 24.44 | 24.44 | 23.69 | 23.85 | 81,099 | -0.45(-1.86%) |
Mar 19, 2004 | 24.68 | 24.78 | 24.14 | 24.30 | 91,927 | -0.14(-0.58%) |
Mar 18, 2004 | 24.73 | 24.78 | 23.98 | 24.45 | 84,178 | -0.09(-0.38%) |
Mar 17, 2004 | 23.98 | 24.79 | 23.98 | 24.54 | 115,811 | +0.52(+2.16%) |
Mar 16, 2004 | 25.06 | 25.06 | 24.00 | 24.02 | 168,993 | -0.07(-0.27%) |
Mar 15, 2004 | 24.49 | 24.96 | 24.08 | 24.09 | 320,895 | +0.40(+1.67%) |
Mar 12, 2004 | 23.13 | 23.69 | 23.08 | 23.69 | 59,232 | +0.80(+3.50%) |
Mar 11, 2004 | 23.00 | 23.29 | 22.52 | 22.89 | 106,045 | -0.19(-0.82%) |
Mar 10, 2004 | 23.27 | 23.46 | 23.02 | 23.08 | 71,758 | +0.05(+0.20%) |
Mar 09, 2004 | 23.88 | 23.98 | 22.87 | 23.03 | 128,655 | -0.99(-4.12%) |
Mar 08, 2004 | 24.63 | 24.63 | 24.01 | 24.02 | 91,714 | -0.52(-2.11%) |
Mar 05, 2004 | 24.64 | 24.64 | 24.46 | 24.54 | 122,604 | -0.10(-0.42%) |
Mar 04, 2004 | 23.85 | 24.64 | 23.61 | 24.64 | 108,592 | +0.57(+2.35%) |
Mar 03, 2004 | 24.96 | 24.96 | 24.02 | 24.08 | 104,453 | -0.66(-2.67%) |
Mar 02, 2004 | 25.29 | 25.29 | 24.73 | 24.74 | 168,250 | -0.46(-1.83%) |