Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.01 | 20.23 | 20.00 | 20.17 | 76,965 | +0.17(+0.84%) |
May 27, 2004 | 19.95 | 20.12 | 19.66 | 20.00 | 66,926 | -0.08(-0.38%) |
May 26, 2004 | 19.74 | 20.12 | 19.74 | 20.07 | 81,865 | +0.28(+1.39%) |
May 25, 2004 | 19.72 | 19.80 | 19.66 | 19.80 | 19,599 | +0.03(+0.17%) |
May 24, 2004 | 19.62 | 19.86 | 19.58 | 19.76 | 19,958 | +0.18(+0.94%) |
May 21, 2004 | 20.12 | 20.12 | 19.31 | 19.58 | 182,852 | -0.50(-2.50%) |
May 20, 2004 | 19.96 | 20.08 | 19.96 | 20.08 | 46,848 | +0.17(+0.84%) |
May 19, 2004 | 19.82 | 20.06 | 19.82 | 19.91 | 223,008 | +0.10(+0.51%) |
May 18, 2004 | 19.87 | 19.87 | 19.75 | 19.81 | 53,063 | +0.12(+0.60%) |
May 17, 2004 | 19.86 | 19.86 | 19.66 | 19.70 | 42,665 | -0.13(-0.63%) |
May 14, 2004 | 19.96 | 20.09 | 19.71 | 19.82 | 95,131 | -0.15(-0.75%) |
May 13, 2004 | 19.79 | 19.97 | 19.72 | 19.97 | 61,548 | +0.18(+0.93%) |
May 12, 2004 | 19.91 | 19.91 | 19.37 | 19.79 | 315,271 | -0.13(-0.63%) |
May 11, 2004 | 20.00 | 20.12 | 19.86 | 19.91 | 139,828 | -0.08(-0.42%) |
May 10, 2004 | 20.27 | 20.33 | 20.00 | 20.00 | 228,267 | -0.18(-0.87%) |
May 07, 2004 | 20.17 | 20.37 | 20.17 | 20.17 | 514,138 | +0.09(+0.46%) |
May 06, 2004 | 20.22 | 20.29 | 20.08 | 20.08 | 88,199 | -0.17(-0.83%) |
May 05, 2004 | 20.00 | 20.59 | 20.00 | 20.25 | 149,030 | +0.31(+1.55%) |
May 04, 2004 | 19.87 | 20.58 | 19.87 | 19.94 | 393,431 | +0.03(+0.13%) |
May 03, 2004 | 19.60 | 20.07 | 19.60 | 19.91 | 174,367 | +0.40(+2.06%) |
Apr 30, 2004 | 19.83 | 19.83 | 19.42 | 19.51 | 27,607 | -0.36(-1.81%) |
Apr 29, 2004 | 19.87 | 19.91 | 19.54 | 19.87 | 97,521 | +0.00(+0.00%) |
Apr 28, 2004 | 19.96 | 19.96 | 19.83 | 19.87 | 46,131 | -0.13(-0.63%) |
Apr 27, 2004 | 20.50 | 20.67 | 19.66 | 20.00 | 218,825 | -0.59(-2.85%) |
Apr 26, 2004 | 20.25 | 20.64 | 20.25 | 20.58 | 82,821 | +0.42(+2.07%) |
Apr 23, 2004 | 20.29 | 20.29 | 20.01 | 20.17 | 8,365 | -0.08(-0.37%) |
Apr 22, 2004 | 20.00 | 20.35 | 19.91 | 20.24 | 109,353 | +0.24(+1.21%) |
Apr 21, 2004 | 20.08 | 20.08 | 19.91 | 20.00 | 142,577 | -0.01(-0.04%) |
Apr 20, 2004 | 20.54 | 20.67 | 20.01 | 20.01 | 159,308 | -0.49(-2.37%) |
Apr 19, 2004 | 20.54 | 20.58 | 20.16 | 20.49 | 48,880 | +0.00(+0.00%) |
Apr 16, 2004 | 20.75 | 20.83 | 19.99 | 20.49 | 581,543 | -0.26(-1.25%) |
Apr 15, 2004 | 21.09 | 21.09 | 20.67 | 20.75 | 34,419 | -0.33(-1.59%) |
Apr 14, 2004 | 21.25 | 21.25 | 21.04 | 21.09 | 25,097 | -0.17(-0.79%) |
Apr 13, 2004 | 21.63 | 21.63 | 21.25 | 21.25 | 285,393 | -0.38(-1.74%) |
Apr 12, 2004 | 21.71 | 21.71 | 21.47 | 21.63 | 5,856 | -0.13(-0.58%) |
Apr 08, 2004 | 21.67 | 21.96 | 21.67 | 21.76 | 9,680 | +0.15(+0.70%) |
Apr 07, 2004 | 21.59 | 21.63 | 21.55 | 21.60 | 10,875 | -0.03(-0.12%) |
Apr 06, 2004 | 21.50 | 21.67 | 21.46 | 21.63 | 106,962 | +0.16(+0.74%) |
Apr 05, 2004 | 21.38 | 21.59 | 21.34 | 21.47 | 45,533 | +0.13(+0.63%) |
Apr 02, 2004 | 21.44 | 21.44 | 21.34 | 21.34 | 164,925 | -0.04(-0.20%) |
Apr 01, 2004 | 21.50 | 21.56 | 21.25 | 21.38 | 145,684 | -0.17(-0.78%) |
Mar 31, 2004 | 21.76 | 21.76 | 21.55 | 21.55 | 22,587 | -0.21(-0.96%) |
Mar 30, 2004 | 21.58 | 21.84 | 21.50 | 21.76 | 94,414 | +0.26(+1.21%) |
Mar 29, 2004 | 21.67 | 21.67 | 21.34 | 21.50 | 148,313 | -0.13(-0.62%) |
Mar 26, 2004 | 21.80 | 21.88 | 21.59 | 21.63 | 22,229 | -0.11(-0.50%) |
Mar 25, 2004 | 21.34 | 21.86 | 21.34 | 21.74 | 22,468 | +0.40(+1.88%) |
Mar 24, 2004 | 21.59 | 21.67 | 21.30 | 21.34 | 106,484 | -0.26(-1.20%) |
Mar 23, 2004 | 21.88 | 21.88 | 21.46 | 21.60 | 110,906 | -0.28(-1.30%) |
Mar 22, 2004 | 22.13 | 22.21 | 21.88 | 21.88 | 27,846 | -0.33(-1.51%) |
Mar 19, 2004 | 22.48 | 22.48 | 22.05 | 22.22 | 51,987 | -0.38(-1.67%) |
Mar 18, 2004 | 21.63 | 22.66 | 21.63 | 22.59 | 48,282 | +0.88(+4.05%) |
Mar 17, 2004 | 21.48 | 21.71 | 21.48 | 21.71 | 15,895 | +0.32(+1.49%) |
Mar 16, 2004 | 21.40 | 21.46 | 21.38 | 21.40 | 15,656 | +0.06(+0.27%) |
Mar 15, 2004 | 21.42 | 21.45 | 21.31 | 21.34 | 49,477 | -0.03(-0.12%) |
Mar 12, 2004 | 21.34 | 21.42 | 21.30 | 21.36 | 129,311 | +0.03(+0.12%) |
Mar 11, 2004 | 21.32 | 21.46 | 21.32 | 21.34 | 109,114 | +0.02(+0.08%) |
Mar 10, 2004 | 21.96 | 21.96 | 21.32 | 21.32 | 89,036 | -0.69(-3.12%) |
Mar 09, 2004 | 22.27 | 22.27 | 21.34 | 22.01 | 231,015 | -0.29(-1.31%) |
Mar 08, 2004 | 22.17 | 22.30 | 22.17 | 22.30 | 56,528 | +0.08(+0.38%) |
Mar 05, 2004 | 22.01 | 22.22 | 21.92 | 22.22 | 29,160 | +0.29(+1.34%) |
Mar 04, 2004 | 21.53 | 22.05 | 21.46 | 21.92 | 285,274 | +0.47(+2.18%) |
Mar 03, 2004 | 21.55 | 22.04 | 21.45 | 21.45 | 83,299 | -0.02(-0.08%) |
Mar 02, 2004 | 22.17 | 22.17 | 21.42 | 21.47 | 259,459 | -0.66(-2.99%) |