Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.39 | 23.39 | 23.07 | 23.26 | 5,689 | -0.17(-0.74%) |
May 27, 2004 | 23.41 | 23.44 | 23.13 | 23.44 | 2,763 | -0.39(-1.63%) |
May 26, 2004 | 23.37 | 23.82 | 23.34 | 23.82 | 27,474 | +0.28(+1.18%) |
May 25, 2004 | 23.52 | 23.65 | 23.36 | 23.55 | 8,290 | +0.18(+0.76%) |
May 24, 2004 | 23.46 | 23.46 | 23.24 | 23.37 | 4,877 | +0.42(+1.82%) |
May 21, 2004 | 23.43 | 23.58 | 22.79 | 22.95 | 6,340 | -0.37(-1.58%) |
May 20, 2004 | 23.70 | 23.70 | 23.32 | 23.32 | 9,103 | -0.67(-2.79%) |
May 19, 2004 | 23.96 | 23.99 | 23.43 | 23.99 | 17,882 | +0.24(+1.01%) |
May 18, 2004 | 23.23 | 23.82 | 23.22 | 23.75 | 14,793 | +0.27(+1.15%) |
May 17, 2004 | 23.72 | 23.86 | 23.25 | 23.48 | 5,689 | +0.10(+0.45%) |
May 14, 2004 | 23.55 | 23.87 | 23.37 | 23.37 | 1,463 | -0.31(-1.30%) |
May 13, 2004 | 23.68 | 23.74 | 23.58 | 23.68 | 812 | -0.07(-0.31%) |
May 12, 2004 | 23.33 | 23.76 | 23.19 | 23.76 | 6,340 | +0.35(+1.50%) |
May 11, 2004 | 23.23 | 23.51 | 23.23 | 23.41 | 3,901 | +0.02(+0.11%) |
May 10, 2004 | 23.62 | 23.62 | 23.16 | 23.38 | 19,833 | +0.07(+0.32%) |
May 07, 2004 | 23.47 | 23.63 | 23.22 | 23.31 | 9,266 | +0.14(+0.61%) |
May 06, 2004 | 23.38 | 23.38 | 23.07 | 23.17 | 11,867 | -0.21(-0.89%) |
May 05, 2004 | 23.61 | 23.65 | 22.91 | 23.37 | 21,133 | +0.15(+0.66%) |
May 04, 2004 | 22.76 | 23.22 | 22.64 | 23.22 | 29,912 | +0.33(+1.42%) |
May 03, 2004 | 22.56 | 23.12 | 22.45 | 22.89 | 4,551 | -0.17(-0.75%) |
Apr 30, 2004 | 23.49 | 23.49 | 23.07 | 23.07 | 2,763 | +0.14(+0.59%) |
Apr 29, 2004 | 23.36 | 23.36 | 22.77 | 22.93 | 5,202 | +0.33(+1.44%) |
Apr 28, 2004 | 23.07 | 23.23 | 22.61 | 22.61 | 5,527 | -0.46(-2.00%) |
Apr 27, 2004 | 23.07 | 23.36 | 23.07 | 23.07 | 16,907 | +0.15(+0.67%) |
Apr 26, 2004 | 22.91 | 23.12 | 22.91 | 22.91 | 1,788 | -0.15(-0.67%) |
Apr 23, 2004 | 23.60 | 23.62 | 22.76 | 23.07 | 1,625 | +0.21(+0.91%) |
Apr 22, 2004 | 22.56 | 23.60 | 22.56 | 22.86 | 6,177 | +0.07(+0.32%) |
Apr 21, 2004 | 23.33 | 23.33 | 22.66 | 22.78 | 4,226 | -0.66(-2.81%) |
Apr 20, 2004 | 23.87 | 24.52 | 23.44 | 23.44 | 1,625 | -0.84(-3.45%) |
Apr 19, 2004 | 23.42 | 24.38 | 23.25 | 24.28 | 3,901 | -0.22(-0.90%) |
Apr 16, 2004 | 24.07 | 24.51 | 23.98 | 24.50 | 2,438 | +0.43(+1.79%) |
Apr 15, 2004 | 24.29 | 24.29 | 23.69 | 24.07 | 4,064 | -0.22(-0.91%) |
Apr 14, 2004 | 24.88 | 24.88 | 23.75 | 24.29 | 10,566 | -0.59(-2.37%) |
Apr 13, 2004 | 25.07 | 25.07 | 24.84 | 24.88 | 20,808 | -0.90(-3.48%) |
Apr 12, 2004 | 24.91 | 25.78 | 24.91 | 25.78 | 25,523 | +0.57(+2.27%) |
Apr 08, 2004 | 25.22 | 25.22 | 25.04 | 25.21 | 48,445 | +0.02(+0.07%) |
Apr 07, 2004 | 24.91 | 25.26 | 24.91 | 25.19 | 3,576 | -0.01(-0.05%) |
Apr 06, 2004 | 25.22 | 25.23 | 24.92 | 25.20 | 24,872 | -0.15(-0.58%) |
Apr 05, 2004 | 25.53 | 25.53 | 25.04 | 25.35 | 2,113 | -0.25(-0.96%) |
Apr 02, 2004 | 25.53 | 25.60 | 25.53 | 25.60 | 2,438 | +0.16(+0.63%) |
Apr 01, 2004 | 25.08 | 25.47 | 25.08 | 25.44 | 6,502 | +0.36(+1.45%) |
Mar 31, 2004 | 25.08 | 25.22 | 25.04 | 25.07 | 6,015 | -0.33(-1.31%) |
Mar 30, 2004 | 25.40 | 25.40 | 25.02 | 25.40 | 5,852 | +0.00(+0.00%) |
Mar 29, 2004 | 25.02 | 25.84 | 25.02 | 25.40 | 5,852 | +0.00(+0.00%) |
Mar 26, 2004 | 25.12 | 25.40 | 25.12 | 25.40 | 1,137 | +0.17(+0.66%) |
Mar 25, 2004 | 25.10 | 25.50 | 25.10 | 25.24 | 16,581 | +0.11(+0.44%) |
Mar 24, 2004 | 24.91 | 25.40 | 24.91 | 25.13 | 7,640 | -0.06(-0.24%) |
Mar 23, 2004 | 25.39 | 25.40 | 25.05 | 25.19 | 1,300 | -0.18(-0.73%) |
Mar 22, 2004 | 25.29 | 25.65 | 25.13 | 25.37 | 4,226 | +0.25(+0.98%) |
Mar 19, 2004 | 24.98 | 25.68 | 24.94 | 25.13 | 6,015 | -0.29(-1.14%) |
Mar 18, 2004 | 25.37 | 25.77 | 25.00 | 25.42 | 1,950 | -0.12(-0.48%) |
Mar 17, 2004 | 25.57 | 25.57 | 25.02 | 25.54 | 19,183 | -0.23(-0.91%) |
Mar 16, 2004 | 24.98 | 25.77 | 24.98 | 25.77 | 5,039 | +0.62(+2.44%) |
Mar 15, 2004 | 25.40 | 25.40 | 25.07 | 25.16 | 2,601 | -0.67(-2.60%) |
Mar 12, 2004 | 24.87 | 25.83 | 24.87 | 25.83 | 3,739 | +0.63(+2.49%) |
Mar 11, 2004 | 25.23 | 25.24 | 24.74 | 25.20 | 16,094 | -0.20(-0.77%) |
Mar 10, 2004 | 24.77 | 25.48 | 24.70 | 25.40 | 10,241 | -0.07(-0.27%) |
Mar 09, 2004 | 25.00 | 25.47 | 24.75 | 25.47 | 13,005 | +0.12(+0.49%) |
Mar 08, 2004 | 24.79 | 25.34 | 24.68 | 25.34 | 19,183 | +0.51(+2.06%) |
Mar 05, 2004 | 23.44 | 24.91 | 22.94 | 24.83 | 30,562 | +1.18(+4.99%) |
Mar 04, 2004 | 23.37 | 23.65 | 23.11 | 23.65 | 6,502 | +0.23(+1.00%) |
Mar 03, 2004 | 23.05 | 23.53 | 22.83 | 23.42 | 10,566 | -0.06(-0.27%) |
Mar 02, 2004 | 23.39 | 23.48 | 22.90 | 23.48 | 3,413 | +0.23(+1.01%) |