Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.61 | 23.61 | 23.41 | 23.41 | 44,765 | -0.20(-0.85%) |
May 27, 2004 | 23.56 | 23.61 | 23.48 | 23.61 | 6,044 | +0.34(+1.48%) |
May 26, 2004 | 23.40 | 23.40 | 23.18 | 23.26 | 13,410 | -0.01(-0.02%) |
May 25, 2004 | 23.32 | 23.32 | 23.27 | 23.27 | 1,699 | -0.16(-0.68%) |
May 24, 2004 | 23.61 | 23.61 | 23.43 | 23.43 | 566 | +0.03(+0.11%) |
May 21, 2004 | 23.51 | 23.55 | 23.40 | 23.40 | 3,588 | +0.21(+0.89%) |
May 20, 2004 | 23.19 | 23.19 | 23.19 | 23.19 | 3,399 | -0.19(-0.79%) |
May 19, 2004 | 23.40 | 23.64 | 23.38 | 23.38 | 10,955 | +0.30(+1.31%) |
May 18, 2004 | 23.08 | 23.16 | 22.93 | 23.08 | 24,743 | +0.33(+1.47%) |
May 17, 2004 | 22.78 | 22.97 | 22.69 | 22.74 | 5,099 | -0.36(-1.56%) |
May 14, 2004 | 22.90 | 23.10 | 22.85 | 23.10 | 1,133 | -0.13(-0.57%) |
May 13, 2004 | 22.98 | 23.24 | 22.98 | 23.24 | 1,888 | +0.05(+0.21%) |
May 12, 2004 | 23.08 | 23.29 | 22.93 | 23.19 | 11,144 | +0.01(+0.02%) |
May 11, 2004 | 22.96 | 23.18 | 22.96 | 23.18 | 7,177 | +0.21(+0.92%) |
May 10, 2004 | 22.91 | 23.04 | 22.79 | 22.97 | 39,476 | -0.77(-3.26%) |
May 07, 2004 | 23.89 | 24.08 | 23.72 | 23.74 | 62,709 | -0.50(-2.07%) |
May 06, 2004 | 24.55 | 24.55 | 24.14 | 24.25 | 42,876 | -0.42(-1.72%) |
May 05, 2004 | 24.64 | 24.80 | 24.64 | 24.67 | 1,322 | +0.16(+0.65%) |
May 04, 2004 | 24.38 | 24.51 | 24.36 | 24.51 | 6,233 | +0.39(+1.62%) |
May 03, 2004 | 24.15 | 24.15 | 24.12 | 24.12 | 1,511 | -0.17(-0.72%) |
Apr 30, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 188 | -0.06(-0.24%) |
Apr 29, 2004 | 24.42 | 24.53 | 24.35 | 24.35 | 3,588 | -0.10(-0.41%) |
Apr 28, 2004 | 24.61 | 24.61 | 24.42 | 24.45 | 15,866 | +0.04(+0.17%) |
Apr 27, 2004 | 24.45 | 24.53 | 24.39 | 24.41 | 9,633 | -0.10(-0.39%) |
Apr 26, 2004 | 24.50 | 24.53 | 24.36 | 24.51 | 2,077 | +0.03(+0.11%) |
Apr 23, 2004 | 24.40 | 24.48 | 24.23 | 24.48 | 2,266 | +0.04(+0.17%) |
Apr 22, 2004 | 24.43 | 24.44 | 24.28 | 24.44 | 2,455 | +0.15(+0.63%) |
Apr 21, 2004 | 24.31 | 24.37 | 24.12 | 24.28 | 4,155 | -0.15(-0.63%) |
Apr 20, 2004 | 24.55 | 24.72 | 24.44 | 24.44 | 1,133 | +0.00(+0.00%) |
Apr 19, 2004 | 24.45 | 24.59 | 24.36 | 24.44 | 3,777 | -0.02(-0.06%) |
Apr 16, 2004 | 24.35 | 24.45 | 24.35 | 24.45 | 944 | +0.21(+0.87%) |
Apr 15, 2004 | 24.14 | 24.24 | 24.14 | 24.24 | 1,322 | +0.15(+0.62%) |
Apr 14, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 755 | -0.24(-0.98%) |
Apr 13, 2004 | 24.78 | 24.90 | 24.33 | 24.33 | 8,310 | -0.55(-2.21%) |
Apr 12, 2004 | 25.11 | 25.11 | 24.88 | 24.88 | 5,099 | -0.23(-0.93%) |
Apr 08, 2004 | 25.17 | 25.17 | 24.98 | 25.12 | 4,344 | +0.08(+0.32%) |
Apr 07, 2004 | 25.06 | 25.06 | 25.04 | 25.04 | 3,211 | +0.01(+0.04%) |
Apr 06, 2004 | 25.14 | 25.14 | 25.03 | 25.03 | 1,699 | -0.17(-0.67%) |
Apr 05, 2004 | 25.08 | 25.20 | 25.08 | 25.20 | 3,777 | +0.11(+0.42%) |
Apr 02, 2004 | 25.05 | 25.09 | 24.96 | 25.09 | 7,177 | +0.16(+0.64%) |
Apr 01, 2004 | 24.91 | 24.93 | 24.91 | 24.93 | 755 | +0.16(+0.64%) |
Mar 31, 2004 | 24.72 | 24.77 | 24.72 | 24.77 | 2,833 | +0.13(+0.54%) |
Mar 30, 2004 | 24.59 | 24.64 | 24.59 | 24.64 | 3,777 | +0.22(+0.89%) |
Mar 29, 2004 | 24.47 | 24.56 | 24.33 | 24.42 | 6,799 | +0.17(+0.72%) |
Mar 26, 2004 | 24.19 | 24.25 | 24.17 | 24.25 | 2,077 | +0.12(+0.48%) |
Mar 25, 2004 | 24.01 | 24.25 | 24.01 | 24.13 | 1,322 | +0.28(+1.18%) |
Mar 24, 2004 | 23.90 | 23.91 | 23.85 | 23.85 | 1,322 | -0.04(-0.16%) |
Mar 23, 2004 | 24.00 | 24.27 | 23.89 | 23.89 | 2,455 | +0.03(+0.13%) |
Mar 22, 2004 | 24.31 | 24.31 | 23.86 | 23.86 | 9,821 | -0.89(-3.59%) |
Mar 19, 2004 | 24.82 | 24.82 | 24.66 | 24.75 | 2,455 | -0.13(-0.53%) |
Mar 18, 2004 | 24.70 | 24.88 | 24.54 | 24.88 | 4,155 | +0.08(+0.32%) |
Mar 17, 2004 | 24.46 | 24.80 | 24.46 | 24.80 | 6,799 | +0.45(+1.85%) |
Mar 16, 2004 | 24.34 | 24.40 | 24.27 | 24.35 | 4,722 | +0.49(+2.06%) |
Mar 15, 2004 | 24.19 | 24.19 | 23.86 | 23.86 | 16,810 | -0.41(-1.68%) |
Mar 12, 2004 | 24.49 | 24.49 | 24.12 | 24.26 | 27,954 | -0.17(-0.71%) |
Mar 11, 2004 | 24.42 | 24.56 | 24.33 | 24.44 | 24,932 | -0.39(-1.56%) |
Mar 10, 2004 | 25.31 | 25.35 | 24.80 | 24.82 | 9,255 | -0.77(-3.00%) |
Mar 09, 2004 | 25.70 | 25.70 | 25.41 | 25.59 | 24,554 | -0.21(-0.82%) |
Mar 08, 2004 | 25.68 | 25.83 | 25.65 | 25.80 | 7,555 | +0.33(+1.31%) |
Mar 05, 2004 | 25.41 | 25.65 | 25.41 | 25.47 | 22,099 | +0.16(+0.63%) |
Mar 04, 2004 | 25.52 | 25.57 | 25.31 | 25.31 | 5,099 | -0.04(-0.15%) |
Mar 03, 2004 | 25.58 | 25.59 | 25.26 | 25.35 | 13,977 | -0.40(-1.56%) |
Mar 02, 2004 | 25.70 | 25.75 | 25.41 | 25.75 | 17,188 | +0.01(+0.04%) |