Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.08 | 22.08 | 21.76 | 21.94 | 303,469 | -0.37(-1.66%) |
May 27, 2004 | 22.24 | 22.40 | 22.12 | 22.31 | 483,638 | -0.33(-1.47%) |
May 26, 2004 | 22.29 | 22.74 | 22.16 | 22.64 | 272,522 | -0.29(-1.26%) |
May 25, 2004 | 22.52 | 22.93 | 22.50 | 22.93 | 204,149 | +0.46(+2.03%) |
May 24, 2004 | 22.55 | 22.55 | 22.27 | 22.48 | 230,396 | -0.13(-0.57%) |
May 21, 2004 | 22.63 | 22.71 | 22.47 | 22.61 | 218,245 | +0.55(+2.49%) |
May 20, 2004 | 22.16 | 22.28 | 21.90 | 22.06 | 173,688 | -0.21(-0.94%) |
May 19, 2004 | 22.44 | 22.52 | 22.27 | 22.27 | 168,017 | +0.36(+1.63%) |
May 18, 2004 | 21.69 | 22.00 | 21.69 | 21.91 | 184,058 | +0.11(+0.48%) |
May 17, 2004 | 21.81 | 21.97 | 21.63 | 21.81 | 207,551 | +0.04(+0.20%) |
May 14, 2004 | 21.85 | 22.09 | 21.69 | 21.76 | 152,949 | +0.07(+0.31%) |
May 13, 2004 | 21.89 | 22.19 | 21.60 | 21.69 | 270,416 | -0.68(-3.03%) |
May 12, 2004 | 22.07 | 22.42 | 21.88 | 22.37 | 246,599 | +0.40(+1.83%) |
May 11, 2004 | 21.89 | 22.22 | 21.89 | 21.97 | 190,539 | +0.04(+0.20%) |
May 10, 2004 | 21.82 | 22.06 | 21.71 | 21.93 | 211,440 | -0.29(-1.31%) |
May 07, 2004 | 22.41 | 22.47 | 22.14 | 22.22 | 255,024 | -0.66(-2.89%) |
May 06, 2004 | 22.69 | 22.88 | 22.50 | 22.88 | 345,595 | -0.09(-0.40%) |
May 05, 2004 | 23.05 | 23.32 | 22.90 | 22.97 | 233,151 | -0.14(-0.59%) |
May 04, 2004 | 22.95 | 23.18 | 22.90 | 23.11 | 329,068 | +0.35(+1.55%) |
May 03, 2004 | 22.70 | 22.83 | 22.65 | 22.76 | 244,168 | +0.18(+0.79%) |
Apr 30, 2004 | 22.58 | 22.84 | 22.50 | 22.58 | 264,583 | +0.15(+0.69%) |
Apr 29, 2004 | 22.44 | 22.68 | 22.31 | 22.42 | 232,179 | -0.02(-0.11%) |
Apr 28, 2004 | 22.68 | 22.68 | 22.44 | 22.45 | 168,828 | -0.50(-2.18%) |
Apr 27, 2004 | 22.78 | 23.14 | 22.75 | 22.95 | 198,964 | +0.19(+0.81%) |
Apr 26, 2004 | 22.87 | 22.93 | 22.69 | 22.76 | 253,242 | +0.05(+0.22%) |
Apr 23, 2004 | 22.53 | 22.81 | 22.43 | 22.71 | 471,325 | +0.10(+0.46%) |
Apr 22, 2004 | 22.30 | 22.77 | 22.22 | 22.61 | 302,983 | +0.17(+0.77%) |
Apr 21, 2004 | 22.43 | 22.53 | 22.31 | 22.44 | 265,231 | +0.01(+0.03%) |
Apr 20, 2004 | 22.61 | 22.92 | 22.42 | 22.43 | 278,841 | +0.20(+0.92%) |
Apr 19, 2004 | 22.06 | 22.40 | 22.05 | 22.23 | 333,929 | +0.14(+0.64%) |
Apr 16, 2004 | 21.98 | 22.17 | 21.82 | 22.08 | 172,230 | +0.11(+0.51%) |
Apr 15, 2004 | 21.90 | 22.02 | 21.73 | 21.97 | 97,213 | +0.12(+0.57%) |
Apr 14, 2004 | 21.71 | 22.09 | 21.64 | 21.85 | 244,492 | -0.30(-1.34%) |
Apr 13, 2004 | 22.40 | 22.48 | 22.11 | 22.14 | 219,703 | -0.36(-1.62%) |
Apr 12, 2004 | 22.57 | 22.57 | 22.41 | 22.51 | 119,411 | +0.15(+0.66%) |
Apr 08, 2004 | 22.37 | 22.39 | 22.19 | 22.36 | 220,189 | +0.14(+0.64%) |
Apr 07, 2004 | 22.38 | 22.39 | 22.10 | 22.22 | 205,607 | +0.01(+0.06%) |
Apr 06, 2004 | 22.21 | 22.40 | 22.11 | 22.21 | 246,923 | -0.26(-1.15%) |
Apr 05, 2004 | 22.17 | 22.59 | 22.09 | 22.47 | 179,359 | +0.12(+0.55%) |
Apr 02, 2004 | 22.46 | 22.61 | 22.27 | 22.34 | 340,248 | -0.14(-0.63%) |
Apr 01, 2004 | 22.21 | 22.53 | 22.21 | 22.48 | 203,176 | +0.18(+0.80%) |
Mar 31, 2004 | 22.02 | 22.40 | 21.94 | 22.31 | 186,002 | +0.24(+1.09%) |
Mar 30, 2004 | 21.93 | 22.24 | 21.87 | 22.06 | 289,211 | -0.10(-0.45%) |
Mar 29, 2004 | 22.06 | 22.26 | 22.01 | 22.16 | 306,223 | +0.38(+1.73%) |
Mar 26, 2004 | 21.82 | 22.03 | 21.66 | 21.79 | 215,166 | -0.18(-0.81%) |
Mar 25, 2004 | 21.63 | 22.04 | 21.58 | 21.97 | 224,888 | +0.12(+0.54%) |
Mar 24, 2004 | 21.83 | 22.05 | 21.79 | 21.85 | 167,693 | -0.23(-1.06%) |
Mar 23, 2004 | 22.05 | 22.14 | 21.86 | 22.08 | 166,883 | +0.30(+1.36%) |
Mar 22, 2004 | 21.95 | 21.98 | 21.63 | 21.79 | 147,927 | -0.27(-1.23%) |
Mar 19, 2004 | 22.16 | 22.31 | 22.00 | 22.06 | 194,265 | -0.14(-0.61%) |
Mar 18, 2004 | 22.29 | 22.47 | 22.14 | 22.19 | 179,035 | -0.15(-0.66%) |
Mar 17, 2004 | 22.23 | 22.42 | 22.15 | 22.34 | 173,526 | +0.32(+1.46%) |
Mar 16, 2004 | 22.02 | 22.09 | 21.73 | 22.02 | 211,926 | +0.29(+1.33%) |
Mar 15, 2004 | 21.92 | 22.03 | 21.56 | 21.73 | 284,026 | -0.25(-1.15%) |
Mar 12, 2004 | 21.92 | 22.03 | 21.71 | 21.98 | 337,818 | +0.09(+0.42%) |
Mar 11, 2004 | 22.22 | 22.28 | 21.89 | 21.89 | 364,876 | -0.64(-2.85%) |
Mar 10, 2004 | 22.58 | 22.76 | 22.49 | 22.53 | 218,245 | -0.33(-1.43%) |
Mar 09, 2004 | 22.92 | 23.14 | 22.84 | 22.86 | 179,683 | +0.01(+0.03%) |
Mar 08, 2004 | 22.96 | 23.13 | 22.81 | 22.85 | 380,268 | -0.23(-0.99%) |
Mar 05, 2004 | 22.82 | 23.32 | 22.81 | 23.08 | 265,393 | +0.26(+1.14%) |
Mar 04, 2004 | 22.71 | 22.91 | 22.58 | 22.82 | 181,627 | +0.20(+0.87%) |
Mar 03, 2004 | 22.40 | 22.66 | 22.30 | 22.63 | 234,609 | +0.05(+0.22%) |
Mar 02, 2004 | 22.71 | 22.77 | 22.51 | 22.58 | 339,600 | -0.46(-1.98%) |