Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.62 | 19.69 | 19.39 | 19.59 | 33,541 | -0.07(-0.35%) |
May 27, 2004 | 19.59 | 19.68 | 19.42 | 19.66 | 37,397 | -0.06(-0.30%) |
May 26, 2004 | 19.59 | 19.72 | 19.59 | 19.72 | 23,607 | +0.07(+0.35%) |
May 25, 2004 | 19.68 | 19.80 | 19.64 | 19.65 | 42,539 | -0.05(-0.26%) |
May 24, 2004 | 19.66 | 19.82 | 19.66 | 19.71 | 23,724 | +0.04(+0.22%) |
May 21, 2004 | 19.94 | 19.94 | 19.34 | 19.66 | 18,581 | -0.19(-0.95%) |
May 20, 2004 | 19.90 | 20.02 | 19.72 | 19.85 | 53,759 | -0.05(-0.26%) |
May 19, 2004 | 19.89 | 20.15 | 19.89 | 19.90 | 27,814 | +0.09(+0.43%) |
May 18, 2004 | 19.77 | 19.98 | 19.77 | 19.82 | 5,375 | +0.12(+0.61%) |
May 17, 2004 | 20.15 | 20.15 | 19.51 | 19.70 | 22,555 | -0.53(-2.62%) |
May 14, 2004 | 20.52 | 20.53 | 20.22 | 20.23 | 22,204 | -0.32(-1.54%) |
May 13, 2004 | 20.54 | 20.61 | 20.49 | 20.54 | 38,332 | +0.01(+0.04%) |
May 12, 2004 | 20.49 | 20.57 | 20.04 | 20.54 | 45,695 | -0.04(-0.21%) |
May 11, 2004 | 20.19 | 20.58 | 20.19 | 20.58 | 52,122 | +0.47(+2.34%) |
May 10, 2004 | 20.36 | 20.37 | 20.11 | 20.11 | 39,033 | -0.43(-2.08%) |
May 07, 2004 | 21.01 | 21.14 | 20.36 | 20.54 | 31,788 | -0.50(-2.36%) |
May 06, 2004 | 20.68 | 21.13 | 20.41 | 21.03 | 37,748 | +0.31(+1.49%) |
May 05, 2004 | 20.68 | 20.84 | 20.41 | 20.72 | 43,591 | +0.05(+0.25%) |
May 04, 2004 | 20.58 | 20.91 | 20.41 | 20.67 | 23,724 | +0.09(+0.46%) |
May 03, 2004 | 20.19 | 20.66 | 20.13 | 20.58 | 33,073 | +0.34(+1.69%) |
Apr 30, 2004 | 20.74 | 20.82 | 20.18 | 20.24 | 28,048 | -0.50(-2.43%) |
Apr 29, 2004 | 21.22 | 21.34 | 20.54 | 20.74 | 31,554 | -0.40(-1.90%) |
Apr 28, 2004 | 21.72 | 21.72 | 21.14 | 21.14 | 34,709 | -0.68(-3.10%) |
Apr 27, 2004 | 21.78 | 21.91 | 21.74 | 21.82 | 27,580 | +0.04(+0.20%) |
Apr 26, 2004 | 22.08 | 22.18 | 21.65 | 21.78 | 12,154 | -0.30(-1.36%) |
Apr 23, 2004 | 22.08 | 22.25 | 21.56 | 22.08 | 32,722 | +0.03(+0.12%) |
Apr 22, 2004 | 21.01 | 22.15 | 21.01 | 22.05 | 89,170 | +1.06(+5.05%) |
Apr 21, 2004 | 20.97 | 20.99 | 20.49 | 20.99 | 42,773 | +0.02(+0.08%) |
Apr 20, 2004 | 21.61 | 21.73 | 20.96 | 20.97 | 14,374 | -0.59(-2.74%) |
Apr 19, 2004 | 21.49 | 21.56 | 21.22 | 21.56 | 20,101 | +0.09(+0.40%) |
Apr 16, 2004 | 21.61 | 21.78 | 21.48 | 21.48 | 18,114 | -0.04(-0.20%) |
Apr 15, 2004 | 21.48 | 21.61 | 21.48 | 21.52 | 24,074 | +0.12(+0.56%) |
Apr 14, 2004 | 21.27 | 21.43 | 21.25 | 21.40 | 44,643 | +0.06(+0.28%) |
Apr 13, 2004 | 21.60 | 22.08 | 21.33 | 21.34 | 39,267 | -0.26(-1.19%) |
Apr 12, 2004 | 21.23 | 21.60 | 21.19 | 21.60 | 33,891 | +0.37(+1.73%) |
Apr 08, 2004 | 21.52 | 21.52 | 21.12 | 21.23 | 47,682 | -0.29(-1.35%) |
Apr 07, 2004 | 22.38 | 22.38 | 21.51 | 21.52 | 29,918 | -0.86(-3.82%) |
Apr 06, 2004 | 21.26 | 23.02 | 21.22 | 22.38 | 78,301 | +1.11(+5.23%) |
Apr 05, 2004 | 20.75 | 21.26 | 20.75 | 21.26 | 29,684 | +0.56(+2.69%) |
Apr 02, 2004 | 20.49 | 20.79 | 20.49 | 20.71 | 30,151 | +0.33(+1.64%) |
Apr 01, 2004 | 20.66 | 20.84 | 20.36 | 20.37 | 30,385 | -0.23(-1.12%) |
Mar 31, 2004 | 21.11 | 21.11 | 20.33 | 20.60 | 52,356 | -0.51(-2.43%) |
Mar 30, 2004 | 20.54 | 21.12 | 20.44 | 21.12 | 36,462 | +0.58(+2.83%) |
Mar 29, 2004 | 19.85 | 20.84 | 19.73 | 20.54 | 46,980 | +0.77(+3.90%) |
Mar 26, 2004 | 19.83 | 19.98 | 19.72 | 19.77 | 14,608 | -0.06(-0.30%) |
Mar 25, 2004 | 19.72 | 19.83 | 19.42 | 19.83 | 33,307 | +0.10(+0.52%) |
Mar 24, 2004 | 20.02 | 20.03 | 19.68 | 19.72 | 50,136 | -0.44(-2.16%) |
Mar 23, 2004 | 20.32 | 21.09 | 20.02 | 20.16 | 239,111 | -0.44(-2.16%) |
Mar 22, 2004 | 20.62 | 20.72 | 20.45 | 20.60 | 61,355 | -0.02(-0.08%) |
Mar 19, 2004 | 21.18 | 21.19 | 20.45 | 20.62 | 71,289 | -0.56(-2.63%) |
Mar 18, 2004 | 21.35 | 21.35 | 20.69 | 21.18 | 25,360 | -0.21(-1.00%) |
Mar 17, 2004 | 20.96 | 21.39 | 20.96 | 21.39 | 30,034 | +0.47(+2.25%) |
Mar 16, 2004 | 20.79 | 20.99 | 20.75 | 20.92 | 21,503 | +0.17(+0.82%) |
Mar 15, 2004 | 21.14 | 21.14 | 20.71 | 20.75 | 16,127 | -0.43(-2.02%) |
Mar 12, 2004 | 20.75 | 21.18 | 20.75 | 21.18 | 20,802 | +0.42(+2.02%) |
Mar 11, 2004 | 20.77 | 20.88 | 20.75 | 20.76 | 27,463 | +0.00(+0.00%) |
Mar 10, 2004 | 20.64 | 20.88 | 20.64 | 20.76 | 36,579 | +0.14(+0.66%) |
Mar 09, 2004 | 20.88 | 21.08 | 20.62 | 20.62 | 20,802 | -0.32(-1.51%) |
Mar 08, 2004 | 21.52 | 21.52 | 20.93 | 20.94 | 14,608 | -0.51(-2.39%) |
Mar 05, 2004 | 20.88 | 21.85 | 20.88 | 21.45 | 30,969 | +0.57(+2.75%) |
Mar 04, 2004 | 21.05 | 21.05 | 20.72 | 20.88 | 16,244 | -0.15(-0.69%) |
Mar 03, 2004 | 21.22 | 21.26 | 20.72 | 21.02 | 37,163 | -0.11(-0.53%) |
Mar 02, 2004 | 22.03 | 22.08 | 21.05 | 21.14 | 29,216 | -0.94(-4.26%) |