Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.91 | 24.20 | 23.75 | 23.91 | 11,765 | +0.06(+0.25%) |
May 27, 2004 | 23.85 | 23.90 | 23.50 | 23.85 | 80,580 | +0.80(+3.47%) |
May 26, 2004 | 23.05 | 23.10 | 22.65 | 23.05 | 13,218 | +0.00(+0.00%) |
May 25, 2004 | 23.05 | 23.10 | 22.65 | 23.05 | 13,218 | +0.30(+1.32%) |
May 24, 2004 | 22.75 | 23.00 | 22.75 | 22.75 | 5,484 | +0.00(+0.00%) |
May 21, 2004 | 22.75 | 23.00 | 22.75 | 22.75 | 5,484 | -0.09(-0.39%) |
May 20, 2004 | 22.84 | 22.84 | 22.75 | 22.84 | 3,535 | +1.35(+6.28%) |
May 19, 2004 | 21.49 | 21.70 | 21.30 | 21.49 | 8,258 | +0.00(+0.00%) |
May 18, 2004 | 21.30 | 21.70 | 21.30 | 21.49 | 8,258 | +0.19(+0.89%) |
May 17, 2004 | 22.15 | 21.30 | 21.30 | 21.30 | 12,665 | -0.85(-3.84%) |
May 14, 2004 | 22.05 | 22.25 | 21.90 | 22.15 | 5,892 | -0.30(-1.34%) |
May 13, 2004 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 22.35 | 22.90 | 22.45 | 22.45 | 4,555 | +0.10(+0.45%) |
May 11, 2004 | 21.40 | 22.55 | 22.15 | 22.35 | 10,369 | +0.95(+4.44%) |
May 10, 2004 | 22.50 | 21.90 | 21.40 | 21.40 | 2,634 | -1.10(-4.89%) |
May 07, 2004 | 22.65 | 22.65 | 22.25 | 22.50 | 16,239 | -0.15(-0.66%) |
May 06, 2004 | 23.35 | 22.75 | 22.60 | 22.65 | 21,519 | -0.70(-3.00%) |
May 05, 2004 | 22.80 | 23.40 | 23.05 | 23.35 | 3,233 | +0.55(+2.41%) |
May 04, 2004 | 23.15 | 23.10 | 22.80 | 22.80 | 5,196 | -0.35(-1.51%) |
May 03, 2004 | 22.55 | 23.15 | 22.40 | 23.15 | 3,116 | +0.60(+2.66%) |
Apr 30, 2004 | 24.55 | 23.05 | 22.55 | 22.55 | 30,610 | -2.45(-9.80%) |
Apr 29, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 25.25 | 25.30 | 25.00 | 25.00 | 1,514 | -0.25(-0.99%) |
Apr 27, 2004 | 25.25 | 25.25 | 24.90 | 25.25 | 11,854 | +0.00(+0.00%) |
Apr 26, 2004 | 24.70 | 25.70 | 25.25 | 25.25 | 11,631 | +0.55(+2.23%) |
Apr 23, 2004 | 24.59 | 24.70 | 24.55 | 24.70 | 3,201 | +0.11(+0.45%) |
Apr 22, 2004 | 24.00 | 24.75 | 24.30 | 24.59 | 5,652 | +0.59(+2.46%) |
Apr 21, 2004 | 24.10 | 24.26 | 24.00 | 24.00 | 13,545 | -0.10(-0.41%) |
Apr 20, 2004 | 23.85 | 24.42 | 24.10 | 24.10 | 8,545 | +0.25(+1.05%) |
Apr 19, 2004 | 24.15 | 24.10 | 23.85 | 23.85 | 11,434 | -0.30(-1.24%) |
Apr 16, 2004 | 24.30 | 24.30 | 24.00 | 24.15 | 3,582 | -0.15(-0.62%) |
Apr 15, 2004 | 24.90 | 24.41 | 24.30 | 24.30 | 2,735 | -0.60(-2.41%) |
Apr 14, 2004 | 25.80 | 25.30 | 24.90 | 24.90 | 2,420 | -0.90(-3.49%) |
Apr 13, 2004 | 25.20 | 26.05 | 25.70 | 25.80 | 16,986 | +0.60(+2.38%) |
Apr 12, 2004 | 25.65 | 25.40 | 25.00 | 25.20 | 5,650 | -0.45(-1.75%) |
Apr 08, 2004 | 25.90 | 25.75 | 25.55 | 25.65 | 93,186 | -0.25(-0.97%) |
Apr 07, 2004 | 25.90 | 26.05 | 25.85 | 25.90 | 26,600 | +0.00(+0.00%) |
Apr 06, 2004 | 25.65 | 26.05 | 25.70 | 25.90 | 15,539 | +0.25(+0.97%) |
Apr 05, 2004 | 25.65 | 25.65 | 25.30 | 25.65 | 8,574 | +0.30(+1.18%) |
Apr 02, 2004 | 25.00 | 25.35 | 25.00 | 25.35 | 8,849 | +0.35(+1.40%) |
Apr 01, 2004 | 25.70 | 25.00 | 24.75 | 25.00 | 1,562 | -0.70(-2.72%) |
Mar 31, 2004 | 25.55 | 25.70 | 25.30 | 25.70 | 7,735 | +0.15(+0.59%) |
Mar 30, 2004 | 25.55 | 25.55 | 25.40 | 25.55 | 5,835 | +0.00(+0.00%) |
Mar 29, 2004 | 25.50 | 25.55 | 25.25 | 25.55 | 4,140 | +0.05(+0.20%) |
Mar 26, 2004 | 25.35 | 25.55 | 25.25 | 25.50 | 58,326 | +0.15(+0.59%) |
Mar 25, 2004 | 24.95 | 25.40 | 25.00 | 25.35 | 461,331 | +0.40(+1.60%) |
Mar 24, 2004 | 24.40 | 25.50 | 24.50 | 24.95 | 363,543 | +0.55(+2.25%) |
Mar 23, 2004 | 24.10 | 24.75 | 24.30 | 24.40 | 44,903 | +0.30(+1.24%) |
Mar 22, 2004 | 24.00 | 24.40 | 24.10 | 24.10 | 2,712 | +0.10(+0.42%) |
Mar 19, 2004 | 24.10 | 24.30 | 23.95 | 24.00 | 3,657 | -0.10(-0.41%) |
Mar 18, 2004 | 24.05 | 24.35 | 23.95 | 24.10 | 7,033 | +0.05(+0.21%) |
Mar 17, 2004 | 23.60 | 24.05 | 23.70 | 24.05 | 6,227 | +0.45(+1.91%) |
Mar 16, 2004 | 23.20 | 23.60 | 23.25 | 23.60 | 12,332 | +0.40(+1.72%) |
Mar 15, 2004 | 23.20 | 23.55 | 23.20 | 23.20 | 34,604 | -0.10(-0.43%) |
Mar 12, 2004 | 23.30 | 23.75 | 23.30 | 23.30 | 86,709 | +0.00(+0.00%) |
Mar 11, 2004 | 23.80 | 23.75 | 23.30 | 23.30 | 86,709 | -0.50(-2.10%) |
Mar 10, 2004 | 23.95 | 24.20 | 23.80 | 23.80 | 111,074 | -0.15(-0.63%) |
Mar 09, 2004 | 24.00 | 24.35 | 23.95 | 23.95 | 102,955 | -0.05(-0.21%) |
Mar 08, 2004 | 24.60 | 24.05 | 23.85 | 24.00 | 83,403 | -0.55(-2.24%) |
Mar 05, 2004 | 24.55 | 24.80 | 24.45 | 24.55 | 85,133 | +0.00(+0.00%) |
Mar 04, 2004 | 24.40 | 24.80 | 24.45 | 24.55 | 85,133 | +0.15(+0.61%) |
Mar 03, 2004 | 24.35 | 24.80 | 24.40 | 24.40 | 80,063 | +0.05(+0.21%) |
Mar 02, 2004 | 24.86 | 24.85 | 24.35 | 24.35 | 198,065 | -0.51(-2.05%) |