Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.03 | 22.08 | 21.73 | 22.06 | 391,715 | +0.02(+0.10%) |
May 27, 2004 | 21.84 | 22.15 | 21.84 | 22.04 | 604,696 | +0.20(+0.92%) |
May 26, 2004 | 21.53 | 21.89 | 21.46 | 21.84 | 616,190 | +0.27(+1.27%) |
May 25, 2004 | 21.02 | 21.57 | 20.91 | 21.57 | 401,098 | +0.48(+2.26%) |
May 24, 2004 | 21.00 | 21.40 | 20.97 | 21.09 | 366,148 | +0.19(+0.90%) |
May 21, 2004 | 20.80 | 20.92 | 20.49 | 20.90 | 350,433 | +0.19(+0.91%) |
May 20, 2004 | 20.89 | 20.93 | 20.38 | 20.72 | 891,798 | -0.25(-1.20%) |
May 19, 2004 | 21.17 | 21.42 | 20.89 | 20.97 | 469,120 | -0.09(-0.45%) |
May 18, 2004 | 20.91 | 21.10 | 20.91 | 21.06 | 643,399 | +0.15(+0.71%) |
May 17, 2004 | 21.10 | 21.10 | 20.68 | 20.91 | 808,529 | -0.36(-1.70%) |
May 14, 2004 | 21.31 | 21.57 | 21.20 | 21.27 | 694,298 | -0.14(-0.66%) |
May 13, 2004 | 21.75 | 21.78 | 21.27 | 21.41 | 429,011 | -0.38(-1.76%) |
May 12, 2004 | 21.89 | 21.91 | 21.03 | 21.80 | 637,300 | -0.07(-0.31%) |
May 11, 2004 | 21.38 | 21.87 | 21.34 | 21.87 | 636,831 | +0.55(+2.58%) |
May 10, 2004 | 21.72 | 21.72 | 21.17 | 21.32 | 899,304 | -0.51(-2.34%) |
May 07, 2004 | 22.77 | 22.92 | 21.83 | 21.83 | 548,636 | -0.96(-4.23%) |
May 06, 2004 | 23.03 | 23.03 | 22.53 | 22.79 | 645,979 | -0.23(-1.00%) |
May 05, 2004 | 22.92 | 23.13 | 22.76 | 23.02 | 638,238 | +0.14(+0.61%) |
May 04, 2004 | 22.92 | 23.23 | 22.67 | 22.88 | 1,234,960 | +0.06(+0.26%) |
May 03, 2004 | 22.34 | 23.12 | 22.33 | 22.82 | 1,225,578 | +0.99(+4.55%) |
Apr 30, 2004 | 22.14 | 22.27 | 21.56 | 21.83 | 615,721 | -0.16(-0.72%) |
Apr 29, 2004 | 22.49 | 22.66 | 21.95 | 21.99 | 1,109,939 | -0.54(-2.39%) |
Apr 28, 2004 | 22.81 | 22.81 | 22.49 | 22.52 | 1,147,235 | -0.26(-1.16%) |
Apr 27, 2004 | 22.19 | 23.28 | 21.92 | 22.79 | 3,284,080 | -0.87(-3.69%) |
Apr 26, 2004 | 23.53 | 23.85 | 23.24 | 23.66 | 649,263 | +0.43(+1.85%) |
Apr 23, 2004 | 23.45 | 23.45 | 22.92 | 23.23 | 803,603 | -0.17(-0.75%) |
Apr 22, 2004 | 23.07 | 23.56 | 23.07 | 23.41 | 455,985 | +0.35(+1.54%) |
Apr 21, 2004 | 22.64 | 23.29 | 22.57 | 23.05 | 470,528 | +0.49(+2.19%) |
Apr 20, 2004 | 23.30 | 23.41 | 22.51 | 22.56 | 638,004 | -0.74(-3.18%) |
Apr 19, 2004 | 23.13 | 23.36 | 22.84 | 23.30 | 309,150 | +0.20(+0.89%) |
Apr 16, 2004 | 23.38 | 23.39 | 22.96 | 23.09 | 559,426 | -0.25(-1.08%) |
Apr 15, 2004 | 23.21 | 23.58 | 23.15 | 23.35 | 265,991 | +0.05(+0.20%) |
Apr 14, 2004 | 23.41 | 23.53 | 23.19 | 23.30 | 284,287 | -0.21(-0.89%) |
Apr 13, 2004 | 24.28 | 24.28 | 23.41 | 23.51 | 546,760 | -0.71(-2.92%) |
Apr 12, 2004 | 23.98 | 24.33 | 23.77 | 24.22 | 427,838 | +0.29(+1.23%) |
Apr 08, 2004 | 24.09 | 24.17 | 23.85 | 23.92 | 264,584 | -0.08(-0.34%) |
Apr 07, 2004 | 24.11 | 24.20 | 23.69 | 24.00 | 376,704 | -0.17(-0.69%) |
Apr 06, 2004 | 24.45 | 24.59 | 24.10 | 24.17 | 525,415 | -0.75(-3.01%) |
Apr 05, 2004 | 24.59 | 24.94 | 24.40 | 24.92 | 463,960 | +0.35(+1.42%) |
Apr 02, 2004 | 23.93 | 24.60 | 23.93 | 24.57 | 397,110 | +0.81(+3.41%) |
Apr 01, 2004 | 23.85 | 24.28 | 23.62 | 23.76 | 364,976 | +0.01(+0.05%) |
Mar 31, 2004 | 24.19 | 24.19 | 23.58 | 23.75 | 318,767 | -0.43(-1.80%) |
Mar 30, 2004 | 23.38 | 24.23 | 23.30 | 24.18 | 494,453 | +0.73(+3.13%) |
Mar 29, 2004 | 22.92 | 23.45 | 22.92 | 23.45 | 298,360 | +0.61(+2.67%) |
Mar 26, 2004 | 22.70 | 22.95 | 22.67 | 22.84 | 495,860 | +0.00(+0.02%) |
Mar 25, 2004 | 22.83 | 22.93 | 22.71 | 22.83 | 418,221 | +0.15(+0.66%) |
Mar 24, 2004 | 22.79 | 23.09 | 22.65 | 22.68 | 480,379 | -0.19(-0.82%) |
Mar 23, 2004 | 23.42 | 23.55 | 22.73 | 22.87 | 550,044 | -0.38(-1.61%) |
Mar 22, 2004 | 23.68 | 23.68 | 23.06 | 23.25 | 543,241 | -0.61(-2.56%) |
Mar 19, 2004 | 23.80 | 24.13 | 23.58 | 23.86 | 387,728 | +0.17(+0.70%) |
Mar 18, 2004 | 24.05 | 24.05 | 23.50 | 23.69 | 333,779 | -0.35(-1.47%) |
Mar 17, 2004 | 23.54 | 24.06 | 23.54 | 24.05 | 652,547 | +0.61(+2.60%) |
Mar 16, 2004 | 23.18 | 23.49 | 23.18 | 23.44 | 387,728 | +0.38(+1.66%) |
Mar 15, 2004 | 23.47 | 23.54 | 22.96 | 23.05 | 357,939 | -0.46(-1.96%) |
Mar 12, 2004 | 23.01 | 23.56 | 23.01 | 23.51 | 653,719 | +0.40(+1.72%) |
Mar 11, 2004 | 23.64 | 23.64 | 22.68 | 23.12 | 781,555 | -0.65(-2.73%) |
Mar 10, 2004 | 24.43 | 24.62 | 23.72 | 23.76 | 448,948 | -0.62(-2.55%) |
Mar 09, 2004 | 24.86 | 24.88 | 24.33 | 24.39 | 254,263 | -0.49(-1.97%) |
Mar 08, 2004 | 25.17 | 25.28 | 24.79 | 24.88 | 275,373 | -0.32(-1.27%) |
Mar 05, 2004 | 24.79 | 25.37 | 24.73 | 25.20 | 201,487 | +0.37(+1.48%) |
Mar 04, 2004 | 25.07 | 25.07 | 24.62 | 24.83 | 308,212 | -0.20(-0.80%) |
Mar 03, 2004 | 25.29 | 25.32 | 24.60 | 25.03 | 291,793 | -0.21(-0.84%) |
Mar 02, 2004 | 25.26 | 25.36 | 25.20 | 25.24 | 247,461 | -0.04(-0.17%) |