Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.50 | 23.15 | 22.35 | 22.50 | 4,324 | +0.50(+2.27%) |
May 27, 2004 | 22.00 | 22.00 | 21.60 | 22.00 | 15,573 | +0.30(+1.38%) |
May 26, 2004 | 21.70 | 21.70 | 21.49 | 21.70 | 2,282 | +0.35(+1.64%) |
May 25, 2004 | 21.35 | 21.35 | 20.90 | 21.35 | 3,125 | +0.05(+0.23%) |
May 24, 2004 | 21.30 | 21.30 | 21.10 | 21.30 | 6,256 | +0.00(+0.00%) |
May 21, 2004 | 21.30 | 21.30 | 21.10 | 21.30 | 6,256 | +0.50(+2.40%) |
May 20, 2004 | 20.80 | 21.00 | 20.80 | 20.80 | 6,473 | -0.45(-2.12%) |
May 19, 2004 | 21.25 | 21.55 | 21.25 | 21.25 | 3,380 | +0.00(+0.00%) |
May 18, 2004 | 21.00 | 21.25 | 20.95 | 21.25 | 1,007 | +0.25(+1.19%) |
May 17, 2004 | 21.18 | 21.20 | 20.40 | 21.00 | 7,794 | -0.18(-0.85%) |
May 14, 2004 | 21.10 | 21.18 | 21.15 | 21.18 | 6,985 | +0.03(+0.14%) |
May 13, 2004 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
May 12, 2004 | 21.35 | 21.50 | 21.15 | 21.15 | 16,789 | -0.20(-0.94%) |
May 11, 2004 | 21.40 | 21.40 | 21.35 | 21.35 | 3,332 | -0.05(-0.23%) |
May 10, 2004 | 22.40 | 21.50 | 21.05 | 21.40 | 5,806 | -1.00(-4.46%) |
May 07, 2004 | 22.45 | 22.50 | 22.30 | 22.40 | 6,382 | -0.05(-0.22%) |
May 06, 2004 | 22.30 | 22.45 | 22.15 | 22.45 | 4,621 | +0.15(+0.67%) |
May 05, 2004 | 22.25 | 22.30 | 22.15 | 22.30 | 1,923 | +0.05(+0.22%) |
May 04, 2004 | 22.03 | 22.25 | 22.22 | 22.25 | 12,079 | +0.22(+1.00%) |
May 03, 2004 | 22.00 | 22.05 | 22.03 | 22.03 | 1,657 | +0.03(+0.14%) |
Apr 30, 2004 | 22.20 | 22.25 | 22.00 | 22.00 | 7,073 | -0.45(-2.00%) |
Apr 29, 2004 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 22.70 | 22.45 | 22.45 | 22.45 | 693 | -0.25(-1.10%) |
Apr 27, 2004 | 22.40 | 22.71 | 22.45 | 22.70 | 6,326 | +0.30(+1.34%) |
Apr 26, 2004 | 22.08 | 22.60 | 22.40 | 22.40 | 10,337 | +0.32(+1.45%) |
Apr 23, 2004 | 22.40 | 22.30 | 22.08 | 22.08 | 98,365 | -0.32(-1.43%) |
Apr 22, 2004 | 22.30 | 22.45 | 22.15 | 22.40 | 10,964 | +0.10(+0.45%) |
Apr 21, 2004 | 22.70 | 22.61 | 22.30 | 22.30 | 2,340 | -0.40(-1.76%) |
Apr 20, 2004 | 23.05 | 22.80 | 22.60 | 22.70 | 14,205 | -0.35(-1.52%) |
Apr 19, 2004 | 22.85 | 23.05 | 22.85 | 23.05 | 2,393 | +0.20(+0.88%) |
Apr 16, 2004 | 22.35 | 22.85 | 22.40 | 22.85 | 5,250 | +0.50(+2.24%) |
Apr 15, 2004 | 22.40 | 22.35 | 22.20 | 22.35 | 13,205 | -0.05(-0.22%) |
Apr 14, 2004 | 22.70 | 22.40 | 22.25 | 22.40 | 7,003 | -0.30(-1.32%) |
Apr 13, 2004 | 22.85 | 22.70 | 22.30 | 22.70 | 3,937 | -0.15(-0.66%) |
Apr 12, 2004 | 22.65 | 22.85 | 22.80 | 22.85 | 4,986 | +0.20(+0.88%) |
Apr 08, 2004 | 23.25 | 22.94 | 22.39 | 22.65 | 9,010 | -0.60(-2.58%) |
Apr 07, 2004 | 23.25 | 23.25 | 22.70 | 23.25 | 10,737 | +0.50(+2.20%) |
Apr 06, 2004 | 22.24 | 22.92 | 22.50 | 22.75 | 15,954 | +0.51(+2.29%) |
Apr 05, 2004 | 22.24 | 22.43 | 22.24 | 22.24 | 42,590 | -0.06(-0.27%) |
Apr 02, 2004 | 22.45 | 22.30 | 22.05 | 22.30 | 7,069 | -0.15(-0.67%) |
Apr 01, 2004 | 22.30 | 22.73 | 22.20 | 22.45 | 21,954 | +0.15(+0.67%) |
Mar 31, 2004 | 22.15 | 22.30 | 22.10 | 22.30 | 1,552 | +0.15(+0.68%) |
Mar 30, 2004 | 21.90 | 22.15 | 21.85 | 22.15 | 3,803 | +0.25(+1.14%) |
Mar 29, 2004 | 21.70 | 21.90 | 21.80 | 21.90 | 5,605 | +0.20(+0.92%) |
Mar 26, 2004 | 21.70 | 21.85 | 21.29 | 21.70 | 31,277 | +0.00(+0.00%) |
Mar 25, 2004 | 22.50 | 21.70 | 21.50 | 21.70 | 8,146 | -0.80(-3.56%) |
Mar 24, 2004 | 22.55 | 22.50 | 22.20 | 22.50 | 7,663 | -0.05(-0.22%) |
Mar 23, 2004 | 22.90 | 22.90 | 22.45 | 22.55 | 9,584 | -0.35(-1.53%) |
Mar 22, 2004 | 22.85 | 22.90 | 22.60 | 22.90 | 9,513 | +0.05(+0.22%) |
Mar 19, 2004 | 22.95 | 22.85 | 22.85 | 22.85 | 4,371 | -0.10(-0.44%) |
Mar 18, 2004 | 22.80 | 22.95 | 22.60 | 22.95 | 3,118 | +0.15(+0.66%) |
Mar 17, 2004 | 22.75 | 22.80 | 22.14 | 22.80 | 51,605 | +0.05(+0.22%) |
Mar 16, 2004 | 22.60 | 22.80 | 22.75 | 22.75 | 2,816 | +0.15(+0.66%) |
Mar 15, 2004 | 22.25 | 22.70 | 22.60 | 22.60 | 1,794 | -0.05(-0.22%) |
Mar 12, 2004 | 22.65 | 22.65 | 22.25 | 22.65 | 5,797 | +0.00(+0.00%) |
Mar 11, 2004 | 22.45 | 22.65 | 22.25 | 22.65 | 5,797 | +0.20(+0.89%) |
Mar 10, 2004 | 22.90 | 22.80 | 22.33 | 22.45 | 6,429 | -0.45(-1.97%) |
Mar 09, 2004 | 22.65 | 22.90 | 22.60 | 22.90 | 4,120 | +0.25(+1.10%) |
Mar 08, 2004 | 22.45 | 22.65 | 22.65 | 22.65 | 9,285 | +0.45(+2.03%) |
Mar 05, 2004 | 22.20 | 22.20 | 22.20 | 22.20 | 2,865 | +0.00(+0.00%) |
Mar 04, 2004 | 22.50 | 22.20 | 22.20 | 22.20 | 2,865 | -0.30(-1.33%) |
Mar 03, 2004 | 22.10 | 22.50 | 22.50 | 22.50 | 3,663 | +0.40(+1.81%) |
Mar 02, 2004 | 22.10 | 22.17 | 22.10 | 22.10 | 10,788 | +0.00(+0.00%) |