Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.64 | 21.76 | 21.63 | 21.75 | 21,014 | +0.06(+0.28%) |
May 27, 2004 | 21.60 | 21.82 | 21.60 | 21.69 | 55,961 | +0.11(+0.49%) |
May 26, 2004 | 21.52 | 21.63 | 21.50 | 21.59 | 33,576 | +0.04(+0.16%) |
May 25, 2004 | 21.17 | 21.55 | 21.12 | 21.55 | 18,044 | +0.33(+1.57%) |
May 24, 2004 | 21.19 | 21.29 | 21.07 | 21.22 | 37,916 | +0.15(+0.73%) |
May 21, 2004 | 21.16 | 21.16 | 20.89 | 21.07 | 26,039 | +0.18(+0.86%) |
May 20, 2004 | 20.92 | 20.98 | 20.80 | 20.89 | 15,303 | -0.02(-0.10%) |
May 19, 2004 | 21.01 | 21.30 | 20.89 | 20.91 | 37,916 | -0.04(-0.17%) |
May 18, 2004 | 20.71 | 20.98 | 20.71 | 20.94 | 47,738 | +0.17(+0.80%) |
May 17, 2004 | 20.73 | 20.82 | 20.65 | 20.78 | 97,532 | -0.20(-0.96%) |
May 14, 2004 | 20.94 | 21.12 | 20.86 | 20.98 | 222,702 | -0.03(-0.15%) |
May 13, 2004 | 21.04 | 21.14 | 20.91 | 21.01 | 22,156 | -0.06(-0.29%) |
May 12, 2004 | 20.96 | 21.07 | 20.60 | 21.07 | 60,757 | +0.12(+0.56%) |
May 11, 2004 | 20.88 | 20.98 | 20.84 | 20.95 | 118,546 | +0.13(+0.61%) |
May 10, 2004 | 20.89 | 20.93 | 20.63 | 20.83 | 148,697 | -0.29(-1.37%) |
May 07, 2004 | 21.36 | 21.47 | 21.06 | 21.12 | 53,677 | -0.25(-1.17%) |
May 06, 2004 | 21.36 | 21.46 | 21.17 | 21.36 | 26,267 | -0.16(-0.73%) |
May 05, 2004 | 21.38 | 21.56 | 21.38 | 21.52 | 34,490 | +0.10(+0.45%) |
May 04, 2004 | 21.47 | 21.63 | 21.33 | 21.43 | 73,549 | -0.00(-0.02%) |
May 03, 2004 | 21.16 | 21.45 | 21.16 | 21.43 | 308,357 | +0.21(+0.97%) |
Apr 30, 2004 | 21.41 | 21.41 | 21.18 | 21.22 | 26,724 | -0.16(-0.74%) |
Apr 29, 2004 | 21.61 | 21.67 | 21.26 | 21.38 | 51,392 | -0.22(-1.03%) |
Apr 28, 2004 | 21.79 | 21.79 | 21.49 | 21.61 | 37,688 | -0.31(-1.40%) |
Apr 27, 2004 | 21.93 | 22.09 | 21.85 | 21.91 | 54,819 | +0.04(+0.20%) |
Apr 26, 2004 | 22.01 | 22.04 | 21.83 | 21.87 | 58,016 | -0.11(-0.50%) |
Apr 23, 2004 | 22.02 | 22.04 | 21.79 | 21.98 | 44,540 | -0.07(-0.30%) |
Apr 22, 2004 | 21.53 | 22.06 | 21.51 | 22.04 | 63,270 | +0.46(+2.15%) |
Apr 21, 2004 | 21.38 | 21.63 | 21.29 | 21.58 | 48,423 | +0.21(+0.98%) |
Apr 20, 2004 | 21.87 | 21.87 | 21.37 | 21.37 | 58,473 | -0.34(-1.55%) |
Apr 19, 2004 | 21.77 | 21.77 | 21.63 | 21.71 | 89,309 | -0.09(-0.40%) |
Apr 16, 2004 | 21.54 | 21.82 | 21.54 | 21.79 | 96,618 | +0.28(+1.30%) |
Apr 15, 2004 | 21.61 | 21.67 | 21.42 | 21.51 | 36,546 | -0.03(-0.12%) |
Apr 14, 2004 | 21.54 | 21.64 | 21.37 | 21.54 | 38,145 | -0.11(-0.51%) |
Apr 13, 2004 | 21.87 | 21.87 | 21.57 | 21.65 | 35,175 | -0.24(-1.08%) |
Apr 12, 2004 | 21.89 | 22.00 | 21.89 | 21.89 | 26,724 | +0.16(+0.73%) |
Apr 08, 2004 | 22.01 | 22.01 | 21.67 | 21.73 | 41,571 | -0.15(-0.68%) |
Apr 07, 2004 | 21.94 | 21.94 | 21.71 | 21.88 | 68,067 | -0.02(-0.08%) |
Apr 06, 2004 | 21.93 | 21.98 | 21.87 | 21.89 | 107,582 | +0.02(+0.08%) |
Apr 05, 2004 | 21.76 | 21.96 | 21.72 | 21.88 | 72,407 | +0.13(+0.60%) |
Apr 02, 2004 | 21.64 | 21.78 | 21.58 | 21.75 | 72,863 | +0.32(+1.51%) |
Apr 01, 2004 | 21.32 | 21.47 | 21.28 | 21.42 | 35,632 | +0.07(+0.35%) |
Mar 31, 2004 | 21.36 | 21.40 | 21.16 | 21.35 | 36,546 | +0.03(+0.12%) |
Mar 30, 2004 | 21.08 | 21.32 | 21.08 | 21.32 | 27,409 | +0.14(+0.66%) |
Mar 29, 2004 | 21.02 | 21.23 | 21.02 | 21.18 | 49,108 | +0.23(+1.11%) |
Mar 26, 2004 | 20.87 | 21.06 | 20.87 | 20.95 | 29,693 | +0.07(+0.31%) |
Mar 25, 2004 | 20.62 | 20.90 | 20.53 | 20.88 | 139,332 | +0.39(+1.92%) |
Mar 24, 2004 | 20.45 | 20.57 | 20.37 | 20.49 | 70,351 | +0.00(+0.00%) |
Mar 23, 2004 | 20.66 | 20.66 | 20.44 | 20.49 | 30,835 | -0.07(-0.32%) |
Mar 22, 2004 | 20.77 | 20.77 | 20.36 | 20.55 | 307,901 | -0.28(-1.34%) |
Mar 19, 2004 | 21.01 | 21.12 | 20.83 | 20.84 | 21,927 | -0.22(-1.06%) |
Mar 18, 2004 | 21.10 | 21.16 | 20.86 | 21.06 | 43,855 | -0.04(-0.19%) |
Mar 17, 2004 | 20.87 | 21.18 | 20.87 | 21.10 | 52,078 | +0.23(+1.09%) |
Mar 16, 2004 | 20.93 | 20.94 | 20.62 | 20.87 | 64,184 | +0.18(+0.89%) |
Mar 15, 2004 | 20.93 | 20.93 | 20.62 | 20.69 | 267,700 | -0.32(-1.52%) |
Mar 12, 2004 | 20.62 | 21.01 | 20.62 | 21.01 | 43,170 | +0.43(+2.11%) |
Mar 11, 2004 | 20.80 | 21.01 | 20.57 | 20.57 | 92,278 | -0.31(-1.49%) |
Mar 10, 2004 | 21.38 | 21.38 | 20.86 | 20.88 | 178,162 | -0.49(-2.31%) |
Mar 09, 2004 | 21.57 | 21.57 | 21.24 | 21.38 | 103,471 | -0.12(-0.57%) |
Mar 08, 2004 | 21.82 | 21.82 | 21.50 | 21.50 | 45,454 | -0.39(-1.78%) |
Mar 05, 2004 | 21.69 | 21.96 | 21.69 | 21.89 | 48,195 | +0.09(+0.40%) |
Mar 04, 2004 | 21.74 | 21.83 | 21.69 | 21.80 | 192,324 | +0.04(+0.20%) |
Mar 03, 2004 | 21.73 | 21.79 | 21.59 | 21.76 | 126,769 | +0.04(+0.20%) |
Mar 02, 2004 | 21.76 | 21.87 | 21.63 | 21.71 | 21,014 | -0.11(-0.52%) |