Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.82 | 24.05 | 23.69 | 23.79 | 81,165 | -0.21(-0.86%) |
May 27, 2004 | 24.01 | 24.11 | 23.69 | 23.99 | 118,133 | +0.06(+0.25%) |
May 26, 2004 | 24.11 | 24.28 | 23.56 | 23.93 | 91,427 | -0.09(-0.39%) |
May 25, 2004 | 23.32 | 24.12 | 23.23 | 24.03 | 120,931 | +0.74(+3.17%) |
May 24, 2004 | 23.42 | 23.90 | 23.20 | 23.29 | 104,605 | -0.27(-1.16%) |
May 21, 2004 | 23.68 | 24.00 | 23.38 | 23.56 | 99,007 | -0.22(-0.94%) |
May 20, 2004 | 23.79 | 24.09 | 23.20 | 23.79 | 123,614 | -0.19(-0.79%) |
May 19, 2004 | 23.98 | 24.35 | 23.88 | 23.98 | 107,754 | +0.13(+0.54%) |
May 18, 2004 | 23.58 | 23.91 | 23.58 | 23.85 | 29,970 | +0.31(+1.31%) |
May 17, 2004 | 24.12 | 24.12 | 23.40 | 23.54 | 98,191 | -0.51(-2.14%) |
May 14, 2004 | 24.22 | 24.62 | 24.04 | 24.05 | 56,442 | -0.21(-0.88%) |
May 13, 2004 | 24.13 | 24.70 | 24.04 | 24.27 | 56,209 | -0.33(-1.32%) |
May 12, 2004 | 24.57 | 24.78 | 24.18 | 24.59 | 143,788 | -0.10(-0.42%) |
May 11, 2004 | 24.64 | 24.86 | 24.45 | 24.70 | 54,110 | +0.13(+0.52%) |
May 10, 2004 | 24.52 | 24.90 | 24.15 | 24.57 | 123,147 | +0.05(+0.21%) |
May 07, 2004 | 24.99 | 25.73 | 24.52 | 24.52 | 90,728 | -0.66(-2.62%) |
May 06, 2004 | 25.29 | 25.69 | 24.55 | 25.18 | 105,188 | -0.25(-0.98%) |
May 05, 2004 | 25.77 | 26.24 | 25.25 | 25.43 | 81,165 | -0.60(-2.31%) |
May 04, 2004 | 26.11 | 26.27 | 25.55 | 26.03 | 85,946 | +0.11(+0.43%) |
May 03, 2004 | 25.43 | 26.30 | 25.43 | 25.91 | 47,812 | +0.43(+1.68%) |
Apr 30, 2004 | 25.16 | 25.91 | 25.14 | 25.49 | 156,733 | +0.19(+0.75%) |
Apr 29, 2004 | 25.90 | 26.32 | 25.07 | 25.30 | 104,605 | -0.43(-1.67%) |
Apr 28, 2004 | 26.44 | 26.58 | 25.46 | 25.73 | 67,637 | -0.94(-3.54%) |
Apr 27, 2004 | 26.33 | 26.73 | 26.21 | 26.67 | 70,669 | +0.38(+1.44%) |
Apr 26, 2004 | 26.79 | 26.87 | 26.18 | 26.29 | 38,483 | -0.51(-1.92%) |
Apr 23, 2004 | 26.97 | 27.65 | 26.78 | 26.81 | 132,710 | -0.13(-0.48%) |
Apr 22, 2004 | 26.49 | 27.03 | 26.17 | 26.93 | 94,809 | +0.64(+2.45%) |
Apr 21, 2004 | 25.49 | 26.50 | 25.38 | 26.29 | 79,299 | +0.75(+2.92%) |
Apr 20, 2004 | 26.17 | 26.49 | 25.54 | 25.55 | 78,133 | -0.61(-2.33%) |
Apr 19, 2004 | 25.97 | 26.18 | 25.48 | 26.15 | 41,515 | +0.33(+1.26%) |
Apr 16, 2004 | 25.31 | 26.19 | 24.99 | 25.83 | 59,591 | +0.50(+1.96%) |
Apr 15, 2004 | 25.55 | 25.95 | 24.71 | 25.33 | 53,177 | -0.08(-0.30%) |
Apr 14, 2004 | 25.14 | 26.09 | 25.06 | 25.41 | 63,439 | +0.27(+1.06%) |
Apr 13, 2004 | 26.18 | 26.48 | 25.09 | 25.14 | 68,687 | -0.82(-3.17%) |
Apr 12, 2004 | 26.03 | 26.17 | 25.79 | 25.97 | 40,466 | +0.03(+0.13%) |
Apr 08, 2004 | 26.50 | 26.58 | 25.88 | 25.93 | 45,014 | -0.49(-1.85%) |
Apr 07, 2004 | 25.91 | 26.57 | 25.91 | 26.42 | 48,046 | +0.48(+1.85%) |
Apr 06, 2004 | 25.76 | 26.25 | 25.73 | 25.94 | 80,932 | -0.03(-0.10%) |
Apr 05, 2004 | 25.95 | 26.09 | 25.85 | 25.97 | 55,393 | -0.14(-0.53%) |
Apr 02, 2004 | 26.00 | 26.19 | 25.86 | 26.10 | 90,261 | +0.17(+0.66%) |
Apr 01, 2004 | 25.48 | 25.98 | 25.45 | 25.93 | 74,518 | +0.54(+2.13%) |
Mar 31, 2004 | 25.30 | 25.62 | 25.12 | 25.39 | 69,736 | -0.11(-0.44%) |
Mar 30, 2004 | 24.89 | 25.68 | 24.79 | 25.50 | 67,871 | +0.58(+2.34%) |
Mar 29, 2004 | 24.67 | 25.38 | 24.28 | 24.92 | 70,203 | +0.46(+1.89%) |
Mar 26, 2004 | 24.26 | 25.31 | 24.26 | 24.46 | 120,698 | -0.02(-0.07%) |
Mar 25, 2004 | 23.37 | 24.67 | 23.37 | 24.47 | 191,835 | +0.87(+3.71%) |
Mar 24, 2004 | 23.72 | 23.73 | 23.30 | 23.60 | 107,054 | -0.22(-0.94%) |
Mar 23, 2004 | 23.50 | 23.95 | 23.37 | 23.82 | 86,529 | +0.27(+1.13%) |
Mar 22, 2004 | 24.32 | 24.34 | 23.49 | 23.56 | 78,133 | -0.77(-3.17%) |
Mar 19, 2004 | 24.83 | 24.83 | 24.19 | 24.33 | 57,608 | -0.29(-1.18%) |
Mar 18, 2004 | 24.85 | 24.89 | 24.11 | 24.62 | 87,696 | -0.27(-1.07%) |
Mar 17, 2004 | 24.39 | 25.17 | 24.33 | 24.88 | 63,556 | +0.40(+1.65%) |
Mar 16, 2004 | 24.35 | 25.05 | 24.16 | 24.48 | 71,369 | +0.57(+2.37%) |
Mar 15, 2004 | 24.69 | 24.82 | 23.90 | 23.92 | 108,570 | -0.90(-3.63%) |
Mar 12, 2004 | 24.04 | 24.88 | 24.04 | 24.82 | 83,614 | +0.72(+2.99%) |
Mar 11, 2004 | 24.30 | 24.88 | 24.05 | 24.10 | 135,275 | -0.35(-1.44%) |
Mar 10, 2004 | 24.75 | 25.61 | 24.45 | 24.45 | 106,937 | -0.17(-0.70%) |
Mar 09, 2004 | 24.62 | 24.79 | 24.28 | 24.62 | 99,707 | -0.06(-0.24%) |
Mar 08, 2004 | 25.49 | 25.72 | 24.68 | 24.68 | 128,395 | -0.82(-3.23%) |
Mar 05, 2004 | 25.12 | 25.81 | 25.00 | 25.50 | 81,981 | -0.15(-0.60%) |
Mar 04, 2004 | 24.95 | 25.71 | 24.95 | 25.66 | 82,098 | +0.57(+2.26%) |
Mar 03, 2004 | 24.97 | 25.30 | 24.82 | 25.09 | 159,065 | +0.02(+0.06%) |
Mar 02, 2004 | 25.26 | 25.42 | 24.75 | 25.07 | 222,971 | -0.31(-1.22%) |