Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.31 | 21.36 | 21.02 | 21.34 | 404,996 | +0.02(+0.10%) |
May 27, 2004 | 21.12 | 21.42 | 21.12 | 21.32 | 625,197 | +0.19(+0.92%) |
May 26, 2004 | 20.82 | 21.17 | 20.75 | 21.12 | 637,080 | +0.26(+1.27%) |
May 25, 2004 | 20.33 | 20.86 | 20.23 | 20.86 | 414,696 | +0.46(+2.26%) |
May 24, 2004 | 20.31 | 20.70 | 20.28 | 20.40 | 378,562 | +0.18(+0.90%) |
May 21, 2004 | 20.12 | 20.24 | 19.81 | 20.22 | 362,313 | +0.18(+0.91%) |
May 20, 2004 | 20.21 | 20.25 | 19.71 | 20.04 | 922,032 | -0.24(-1.20%) |
May 19, 2004 | 20.47 | 20.72 | 20.21 | 20.28 | 485,025 | -0.09(-0.45%) |
May 18, 2004 | 20.23 | 20.41 | 20.23 | 20.37 | 665,212 | +0.14(+0.71%) |
May 17, 2004 | 20.41 | 20.41 | 20.00 | 20.23 | 835,940 | -0.35(-1.70%) |
May 14, 2004 | 20.61 | 20.86 | 20.50 | 20.58 | 717,837 | -0.14(-0.66%) |
May 13, 2004 | 21.03 | 21.06 | 20.58 | 20.71 | 443,555 | -0.37(-1.76%) |
May 12, 2004 | 21.17 | 21.19 | 20.34 | 21.08 | 658,906 | -0.07(-0.31%) |
May 11, 2004 | 20.68 | 21.15 | 20.64 | 21.15 | 658,421 | +0.53(+2.58%) |
May 10, 2004 | 21.01 | 21.01 | 20.47 | 20.62 | 929,793 | -0.49(-2.34%) |
May 07, 2004 | 22.02 | 22.16 | 21.11 | 21.11 | 567,237 | -0.93(-4.23%) |
May 06, 2004 | 22.27 | 22.27 | 21.79 | 22.04 | 667,879 | -0.22(-1.00%) |
May 05, 2004 | 22.16 | 22.37 | 22.02 | 22.27 | 659,876 | +0.14(+0.61%) |
May 04, 2004 | 22.17 | 22.47 | 21.92 | 22.13 | 1,276,828 | +0.06(+0.26%) |
May 03, 2004 | 21.61 | 22.36 | 21.60 | 22.07 | 1,267,128 | +0.96(+4.55%) |
Apr 30, 2004 | 21.41 | 21.54 | 20.85 | 21.11 | 636,595 | -0.15(-0.72%) |
Apr 29, 2004 | 21.75 | 21.92 | 21.23 | 21.26 | 1,147,569 | -0.52(-2.38%) |
Apr 28, 2004 | 22.06 | 22.06 | 21.75 | 21.78 | 1,186,129 | -0.26(-1.16%) |
Apr 27, 2004 | 21.46 | 22.51 | 21.20 | 22.04 | 3,395,419 | -0.85(-3.69%) |
Apr 26, 2004 | 22.76 | 23.07 | 22.48 | 22.89 | 671,274 | +0.42(+1.85%) |
Apr 23, 2004 | 22.68 | 22.68 | 22.17 | 22.47 | 830,848 | -0.17(-0.75%) |
Apr 22, 2004 | 22.31 | 22.79 | 22.31 | 22.64 | 471,444 | +0.34(+1.54%) |
Apr 21, 2004 | 21.90 | 22.52 | 21.83 | 22.30 | 486,480 | +0.48(+2.19%) |
Apr 20, 2004 | 22.53 | 22.64 | 21.77 | 21.82 | 659,634 | -0.72(-3.18%) |
Apr 19, 2004 | 22.37 | 22.59 | 22.09 | 22.53 | 319,631 | +0.20(+0.89%) |
Apr 16, 2004 | 22.62 | 22.62 | 22.20 | 22.34 | 578,392 | -0.24(-1.08%) |
Apr 15, 2004 | 22.45 | 22.80 | 22.39 | 22.58 | 275,009 | +0.05(+0.20%) |
Apr 14, 2004 | 22.64 | 22.76 | 22.43 | 22.53 | 293,925 | -0.20(-0.89%) |
Apr 13, 2004 | 23.48 | 23.48 | 22.64 | 22.74 | 565,296 | -0.68(-2.92%) |
Apr 12, 2004 | 23.19 | 23.53 | 22.99 | 23.42 | 442,343 | +0.28(+1.23%) |
Apr 08, 2004 | 23.30 | 23.38 | 23.07 | 23.14 | 273,554 | -0.08(-0.34%) |
Apr 07, 2004 | 23.32 | 23.41 | 22.91 | 23.22 | 389,475 | -0.16(-0.69%) |
Apr 06, 2004 | 23.65 | 23.78 | 23.31 | 23.38 | 543,228 | -0.73(-3.01%) |
Apr 05, 2004 | 23.78 | 24.12 | 23.60 | 24.10 | 479,689 | +0.34(+1.42%) |
Apr 02, 2004 | 23.15 | 23.79 | 23.15 | 23.76 | 410,573 | +0.78(+3.41%) |
Apr 01, 2004 | 23.07 | 23.48 | 22.84 | 22.98 | 377,349 | +0.01(+0.05%) |
Mar 31, 2004 | 23.40 | 23.40 | 22.80 | 22.97 | 329,574 | -0.42(-1.80%) |
Mar 30, 2004 | 22.62 | 23.44 | 22.53 | 23.39 | 511,216 | +0.71(+3.13%) |
Mar 29, 2004 | 22.17 | 22.68 | 22.17 | 22.68 | 308,476 | +0.59(+2.67%) |
Mar 26, 2004 | 21.96 | 22.19 | 21.92 | 22.09 | 512,671 | +0.00(+0.02%) |
Mar 25, 2004 | 22.08 | 22.18 | 21.96 | 22.09 | 432,399 | +0.14(+0.66%) |
Mar 24, 2004 | 22.04 | 22.33 | 21.90 | 21.94 | 496,665 | -0.18(-0.82%) |
Mar 23, 2004 | 22.65 | 22.78 | 21.98 | 22.12 | 568,692 | -0.36(-1.61%) |
Mar 22, 2004 | 22.91 | 22.91 | 22.30 | 22.49 | 561,659 | -0.59(-2.56%) |
Mar 19, 2004 | 23.02 | 23.34 | 22.80 | 23.08 | 400,873 | +0.16(+0.70%) |
Mar 18, 2004 | 23.26 | 23.26 | 22.73 | 22.91 | 345,095 | -0.34(-1.47%) |
Mar 17, 2004 | 22.77 | 23.27 | 22.77 | 23.26 | 674,670 | +0.59(+2.60%) |
Mar 16, 2004 | 22.42 | 22.72 | 22.42 | 22.67 | 400,873 | +0.37(+1.66%) |
Mar 15, 2004 | 22.70 | 22.77 | 22.20 | 22.30 | 370,074 | -0.45(-1.96%) |
Mar 12, 2004 | 22.25 | 22.79 | 22.25 | 22.74 | 675,882 | +0.38(+1.72%) |
Mar 11, 2004 | 22.86 | 22.86 | 21.94 | 22.36 | 808,052 | -0.63(-2.73%) |
Mar 10, 2004 | 23.63 | 23.81 | 22.94 | 22.98 | 464,169 | -0.60(-2.55%) |
Mar 09, 2004 | 24.04 | 24.06 | 23.53 | 23.59 | 262,883 | -0.47(-1.97%) |
Mar 08, 2004 | 24.35 | 24.45 | 23.97 | 24.06 | 284,709 | -0.31(-1.27%) |
Mar 05, 2004 | 23.97 | 24.53 | 23.92 | 24.37 | 208,318 | +0.35(+1.48%) |
Mar 04, 2004 | 24.25 | 24.25 | 23.81 | 24.02 | 318,661 | -0.19(-0.80%) |
Mar 03, 2004 | 24.46 | 24.49 | 23.80 | 24.21 | 301,685 | -0.21(-0.84%) |
Mar 02, 2004 | 24.43 | 24.53 | 24.37 | 24.42 | 255,850 | -0.04(-0.17%) |