Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.03 | 22.09 | 21.74 | 22.07 | 391,658 | +0.02(+0.10%) |
May 27, 2004 | 21.84 | 22.15 | 21.84 | 22.04 | 604,607 | +0.20(+0.92%) |
May 26, 2004 | 21.53 | 21.90 | 21.46 | 21.84 | 616,099 | +0.27(+1.27%) |
May 25, 2004 | 21.02 | 21.57 | 20.91 | 21.57 | 401,039 | +0.48(+2.26%) |
May 24, 2004 | 21.00 | 21.40 | 20.97 | 21.09 | 366,094 | +0.19(+0.90%) |
May 21, 2004 | 20.81 | 20.93 | 20.49 | 20.91 | 350,381 | +0.19(+0.91%) |
May 20, 2004 | 20.89 | 20.94 | 20.38 | 20.72 | 891,667 | -0.25(-1.20%) |
May 19, 2004 | 21.17 | 21.43 | 20.89 | 20.97 | 469,051 | -0.09(-0.45%) |
May 18, 2004 | 20.91 | 21.11 | 20.91 | 21.06 | 643,304 | +0.15(+0.71%) |
May 17, 2004 | 21.11 | 21.11 | 20.68 | 20.91 | 808,410 | -0.36(-1.70%) |
May 14, 2004 | 21.31 | 21.58 | 21.20 | 21.28 | 694,196 | -0.14(-0.66%) |
May 13, 2004 | 21.75 | 21.78 | 21.28 | 21.42 | 428,947 | -0.38(-1.76%) |
May 12, 2004 | 21.90 | 21.92 | 21.03 | 21.80 | 637,206 | -0.07(-0.31%) |
May 11, 2004 | 21.38 | 21.87 | 21.34 | 21.87 | 636,737 | +0.55(+2.58%) |
May 10, 2004 | 21.72 | 21.72 | 21.17 | 21.32 | 899,172 | -0.51(-2.34%) |
May 07, 2004 | 22.77 | 22.92 | 21.83 | 21.83 | 548,556 | -0.96(-4.23%) |
May 06, 2004 | 23.03 | 23.03 | 22.53 | 22.79 | 645,884 | -0.23(-1.00%) |
May 05, 2004 | 22.92 | 23.13 | 22.77 | 23.03 | 638,144 | +0.14(+0.61%) |
May 04, 2004 | 22.93 | 23.24 | 22.67 | 22.88 | 1,234,778 | +0.06(+0.26%) |
May 03, 2004 | 22.34 | 23.12 | 22.33 | 22.82 | 1,225,397 | +0.99(+4.55%) |
Apr 30, 2004 | 22.14 | 22.27 | 21.56 | 21.83 | 615,630 | -0.16(-0.72%) |
Apr 29, 2004 | 22.49 | 22.66 | 21.95 | 21.99 | 1,109,776 | -0.54(-2.39%) |
Apr 28, 2004 | 22.81 | 22.81 | 22.49 | 22.53 | 1,147,066 | -0.26(-1.16%) |
Apr 27, 2004 | 22.19 | 23.28 | 21.92 | 22.79 | 3,283,597 | -0.87(-3.69%) |
Apr 26, 2004 | 23.54 | 23.86 | 23.25 | 23.66 | 649,167 | +0.43(+1.85%) |
Apr 23, 2004 | 23.45 | 23.45 | 22.92 | 23.23 | 803,485 | -0.17(-0.75%) |
Apr 22, 2004 | 23.07 | 23.57 | 23.07 | 23.41 | 455,918 | +0.35(+1.54%) |
Apr 21, 2004 | 22.64 | 23.29 | 22.57 | 23.05 | 470,458 | +0.49(+2.19%) |
Apr 20, 2004 | 23.30 | 23.41 | 22.51 | 22.56 | 637,910 | -0.74(-3.18%) |
Apr 19, 2004 | 23.13 | 23.36 | 22.84 | 23.30 | 309,105 | +0.20(+0.89%) |
Apr 16, 2004 | 23.39 | 23.39 | 22.96 | 23.10 | 559,344 | -0.25(-1.08%) |
Apr 15, 2004 | 23.22 | 23.58 | 23.15 | 23.35 | 265,952 | +0.05(+0.20%) |
Apr 14, 2004 | 23.41 | 23.53 | 23.19 | 23.30 | 284,245 | -0.21(-0.89%) |
Apr 13, 2004 | 24.28 | 24.28 | 23.41 | 23.51 | 546,679 | -0.71(-2.92%) |
Apr 12, 2004 | 23.98 | 24.33 | 23.77 | 24.22 | 427,775 | +0.29(+1.23%) |
Apr 08, 2004 | 24.09 | 24.18 | 23.86 | 23.92 | 264,545 | -0.08(-0.34%) |
Apr 07, 2004 | 24.11 | 24.21 | 23.69 | 24.01 | 376,648 | -0.17(-0.69%) |
Apr 06, 2004 | 24.45 | 24.59 | 24.10 | 24.17 | 525,338 | -0.75(-3.01%) |
Apr 05, 2004 | 24.59 | 24.94 | 24.40 | 24.92 | 463,892 | +0.35(+1.42%) |
Apr 02, 2004 | 23.93 | 24.60 | 23.93 | 24.57 | 397,052 | +0.81(+3.41%) |
Apr 01, 2004 | 23.86 | 24.28 | 23.62 | 23.76 | 364,922 | +0.01(+0.05%) |
Mar 31, 2004 | 24.19 | 24.20 | 23.58 | 23.75 | 318,720 | -0.43(-1.80%) |
Mar 30, 2004 | 23.39 | 24.24 | 23.30 | 24.18 | 494,380 | +0.73(+3.13%) |
Mar 29, 2004 | 22.93 | 23.45 | 22.93 | 23.45 | 298,316 | +0.61(+2.67%) |
Mar 26, 2004 | 22.71 | 22.95 | 22.67 | 22.84 | 495,787 | +0.00(+0.02%) |
Mar 25, 2004 | 22.83 | 22.93 | 22.71 | 22.84 | 418,159 | +0.15(+0.66%) |
Mar 24, 2004 | 22.79 | 23.09 | 22.65 | 22.69 | 480,309 | -0.19(-0.82%) |
Mar 23, 2004 | 23.42 | 23.56 | 22.73 | 22.88 | 549,963 | -0.38(-1.61%) |
Mar 22, 2004 | 23.69 | 23.69 | 23.06 | 23.25 | 543,161 | -0.61(-2.56%) |
Mar 19, 2004 | 23.80 | 24.13 | 23.58 | 23.86 | 387,671 | +0.17(+0.70%) |
Mar 18, 2004 | 24.05 | 24.05 | 23.50 | 23.69 | 333,730 | -0.35(-1.47%) |
Mar 17, 2004 | 23.55 | 24.06 | 23.55 | 24.05 | 652,451 | +0.61(+2.60%) |
Mar 16, 2004 | 23.18 | 23.49 | 23.18 | 23.44 | 387,671 | +0.38(+1.66%) |
Mar 15, 2004 | 23.47 | 23.54 | 22.96 | 23.05 | 357,886 | -0.46(-1.96%) |
Mar 12, 2004 | 23.01 | 23.56 | 23.01 | 23.52 | 653,623 | +0.40(+1.72%) |
Mar 11, 2004 | 23.64 | 23.64 | 22.68 | 23.12 | 781,440 | -0.65(-2.73%) |
Mar 10, 2004 | 24.43 | 24.62 | 23.72 | 23.77 | 448,882 | -0.62(-2.55%) |
Mar 09, 2004 | 24.86 | 24.88 | 24.33 | 24.39 | 254,226 | -0.49(-1.97%) |
Mar 08, 2004 | 25.18 | 25.29 | 24.79 | 24.88 | 275,333 | -0.32(-1.27%) |
Mar 05, 2004 | 24.79 | 25.37 | 24.73 | 25.20 | 201,457 | +0.37(+1.48%) |
Mar 04, 2004 | 25.08 | 25.08 | 24.62 | 24.83 | 308,167 | -0.20(-0.80%) |
Mar 03, 2004 | 25.29 | 25.33 | 24.61 | 25.03 | 291,750 | -0.21(-0.84%) |
Mar 02, 2004 | 25.26 | 25.37 | 25.20 | 25.25 | 247,424 | -0.04(-0.17%) |