Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.94 | 21.14 | 20.90 | 20.90 | 546,045 | -0.08(-0.39%) |
May 27, 2004 | 20.69 | 21.11 | 20.61 | 20.98 | 1,276,220 | +0.39(+1.87%) |
May 26, 2004 | 20.69 | 20.71 | 20.45 | 20.59 | 1,913,049 | +0.00(+0.00%) |
May 25, 2004 | 20.61 | 20.73 | 20.45 | 20.59 | 934,682 | +0.07(+0.32%) |
May 24, 2004 | 20.57 | 20.90 | 20.46 | 20.53 | 1,394,093 | +0.52(+2.58%) |
May 21, 2004 | 19.87 | 20.06 | 19.87 | 20.01 | 1,057,680 | +0.22(+1.12%) |
May 20, 2004 | 20.04 | 20.05 | 19.24 | 19.79 | 1,845,693 | -0.25(-1.23%) |
May 19, 2004 | 20.57 | 20.66 | 19.98 | 20.04 | 867,937 | -0.46(-2.24%) |
May 18, 2004 | 20.50 | 20.59 | 20.44 | 20.50 | 533,355 | +0.00(+0.00%) |
May 17, 2004 | 20.55 | 20.62 | 20.11 | 20.50 | 464,168 | -0.06(-0.28%) |
May 14, 2004 | 20.86 | 20.90 | 20.24 | 20.55 | 1,402,878 | -0.22(-1.07%) |
May 13, 2004 | 20.54 | 21.10 | 20.49 | 20.78 | 522,373 | +0.18(+0.88%) |
May 12, 2004 | 20.34 | 20.87 | 20.24 | 20.59 | 868,181 | +0.25(+1.25%) |
May 11, 2004 | 20.49 | 20.68 | 20.30 | 20.34 | 1,393,605 | +0.12(+0.61%) |
May 10, 2004 | 20.73 | 20.83 | 20.12 | 20.22 | 1,077,691 | -0.69(-3.29%) |
May 07, 2004 | 20.96 | 21.39 | 20.89 | 20.91 | 350,323 | -0.29(-1.35%) |
May 06, 2004 | 21.31 | 21.31 | 20.98 | 21.19 | 612,546 | -0.17(-0.81%) |
May 05, 2004 | 21.06 | 21.59 | 21.04 | 21.37 | 578,014 | +0.29(+1.36%) |
May 04, 2004 | 21.10 | 21.14 | 20.87 | 21.08 | 554,342 | -0.12(-0.58%) |
May 03, 2004 | 21.10 | 21.55 | 21.08 | 21.20 | 982,271 | +0.07(+0.31%) |
Apr 30, 2004 | 20.86 | 21.22 | 20.86 | 21.14 | 691,250 | +0.24(+1.14%) |
Apr 29, 2004 | 20.61 | 21.14 | 20.61 | 20.90 | 727,856 | -0.01(-0.04%) |
Apr 28, 2004 | 21.31 | 21.38 | 20.79 | 20.91 | 1,127,964 | -0.33(-1.54%) |
Apr 27, 2004 | 21.18 | 21.32 | 21.09 | 21.23 | 631,460 | +0.11(+0.50%) |
Apr 26, 2004 | 21.41 | 21.80 | 20.98 | 21.13 | 1,055,728 | -0.25(-1.15%) |
Apr 23, 2004 | 21.80 | 21.90 | 20.90 | 21.37 | 975,194 | -0.48(-2.18%) |
Apr 22, 2004 | 21.29 | 21.85 | 21.25 | 21.85 | 1,737,460 | +0.56(+2.62%) |
Apr 21, 2004 | 21.23 | 21.72 | 20.79 | 21.29 | 4,311,743 | +0.72(+3.51%) |
Apr 20, 2004 | 20.19 | 20.98 | 20.19 | 20.57 | 11,130,902 | +0.23(+1.13%) |
Apr 19, 2004 | 21.14 | 21.50 | 20.33 | 20.34 | 3,400,244 | -1.66(-7.53%) |
Apr 16, 2004 | 21.68 | 22.09 | 21.40 | 22.00 | 1,316,121 | +0.45(+2.09%) |
Apr 15, 2004 | 21.74 | 21.96 | 21.38 | 21.55 | 962,381 | -0.19(-0.87%) |
Apr 14, 2004 | 22.22 | 22.22 | 21.62 | 21.73 | 963,968 | -0.48(-2.18%) |
Apr 13, 2004 | 22.63 | 22.90 | 22.15 | 22.22 | 1,030,225 | -0.81(-3.52%) |
Apr 12, 2004 | 23.07 | 23.17 | 22.93 | 23.03 | 444,157 | -0.08(-0.35%) |
Apr 08, 2004 | 23.23 | 23.26 | 23.05 | 23.11 | 182,055 | -0.08(-0.35%) |
Apr 07, 2004 | 23.11 | 23.32 | 23.06 | 23.19 | 473,686 | +0.08(+0.35%) |
Apr 06, 2004 | 23.18 | 23.26 | 23.03 | 23.11 | 240,503 | -0.07(-0.32%) |
Apr 05, 2004 | 23.59 | 23.79 | 23.14 | 23.18 | 891,731 | -0.36(-1.53%) |
Apr 02, 2004 | 23.42 | 23.62 | 23.40 | 23.55 | 527,986 | +0.31(+1.34%) |
Apr 01, 2004 | 22.82 | 23.23 | 22.81 | 23.23 | 473,564 | +0.43(+1.87%) |
Mar 31, 2004 | 22.33 | 22.89 | 22.30 | 22.81 | 420,607 | +0.40(+1.79%) |
Mar 30, 2004 | 22.08 | 22.47 | 21.98 | 22.41 | 379,242 | +0.33(+1.48%) |
Mar 29, 2004 | 21.88 | 22.08 | 21.82 | 22.08 | 522,861 | +0.34(+1.58%) |
Mar 26, 2004 | 22.05 | 22.10 | 21.64 | 21.73 | 557,881 | -0.25(-1.12%) |
Mar 25, 2004 | 22.28 | 22.42 | 21.84 | 21.98 | 626,091 | -0.31(-1.40%) |
Mar 24, 2004 | 22.46 | 22.54 | 22.14 | 22.29 | 410,845 | -0.25(-1.09%) |
Mar 23, 2004 | 22.50 | 22.66 | 22.45 | 22.54 | 262,955 | +0.02(+0.07%) |
Mar 22, 2004 | 22.74 | 22.74 | 22.46 | 22.52 | 429,026 | -0.29(-1.26%) |
Mar 19, 2004 | 22.66 | 23.10 | 22.54 | 22.81 | 531,646 | -0.01(-0.04%) |
Mar 18, 2004 | 22.91 | 22.91 | 22.45 | 22.82 | 296,389 | -0.09(-0.39%) |
Mar 17, 2004 | 22.62 | 22.96 | 22.58 | 22.91 | 527,742 | +0.41(+1.82%) |
Mar 16, 2004 | 22.59 | 22.77 | 22.35 | 22.50 | 536,893 | -0.04(-0.18%) |
Mar 15, 2004 | 22.51 | 22.65 | 22.36 | 22.54 | 646,956 | +0.00(+0.00%) |
Mar 12, 2004 | 22.39 | 22.54 | 22.17 | 22.54 | 401,205 | +0.39(+1.78%) |
Mar 11, 2004 | 22.05 | 22.33 | 21.89 | 22.14 | 442,693 | +0.02(+0.07%) |
Mar 10, 2004 | 22.33 | 22.53 | 22.12 | 22.13 | 421,461 | -0.27(-1.21%) |
Mar 09, 2004 | 22.57 | 22.65 | 22.36 | 22.40 | 388,515 | -0.18(-0.80%) |
Mar 08, 2004 | 22.82 | 23.02 | 22.45 | 22.58 | 440,130 | -0.16(-0.68%) |
Mar 05, 2004 | 22.62 | 22.88 | 22.50 | 22.73 | 683,685 | +0.07(+0.33%) |
Mar 04, 2004 | 22.37 | 22.68 | 22.33 | 22.66 | 775,689 | +0.21(+0.95%) |
Mar 03, 2004 | 22.56 | 22.74 | 22.29 | 22.45 | 594,365 | -0.03(-0.15%) |
Mar 02, 2004 | 22.46 | 22.82 | 22.42 | 22.48 | 584,359 | +0.02(+0.11%) |