Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.73 | 25.51 | 24.49 | 24.65 | 94,802 | -0.08(-0.33%) |
May 27, 2004 | 24.68 | 24.92 | 24.42 | 24.73 | 84,026 | +0.04(+0.18%) |
May 26, 2004 | 24.71 | 24.95 | 24.46 | 24.68 | 103,123 | -0.07(-0.27%) |
May 25, 2004 | 24.60 | 24.93 | 24.32 | 24.75 | 169,826 | +0.01(+0.03%) |
May 24, 2004 | 24.56 | 24.83 | 24.27 | 24.74 | 105,169 | +0.23(+0.93%) |
May 21, 2004 | 24.89 | 24.89 | 24.43 | 24.51 | 156,185 | -0.34(-1.39%) |
May 20, 2004 | 24.85 | 25.01 | 24.60 | 24.86 | 111,990 | +0.08(+0.33%) |
May 19, 2004 | 25.03 | 25.29 | 24.76 | 24.78 | 178,147 | -0.18(-0.71%) |
May 18, 2004 | 25.08 | 25.24 | 24.71 | 24.95 | 110,216 | -0.12(-0.47%) |
May 17, 2004 | 24.10 | 25.51 | 23.75 | 25.07 | 357,658 | +1.63(+6.94%) |
May 14, 2004 | 24.46 | 24.46 | 23.07 | 23.44 | 585,321 | -1.00(-4.11%) |
May 13, 2004 | 22.54 | 24.55 | 22.42 | 24.45 | 437,047 | +2.09(+9.34%) |
May 12, 2004 | 22.59 | 22.59 | 22.04 | 22.36 | 82,935 | -0.09(-0.39%) |
May 11, 2004 | 21.99 | 22.45 | 21.87 | 22.45 | 89,482 | +0.51(+2.31%) |
May 10, 2004 | 22.14 | 22.36 | 21.93 | 21.94 | 63,701 | -0.10(-0.47%) |
May 07, 2004 | 22.58 | 22.91 | 22.04 | 22.04 | 54,289 | -0.58(-2.56%) |
May 06, 2004 | 22.51 | 22.95 | 22.07 | 22.62 | 84,299 | +0.04(+0.19%) |
May 05, 2004 | 23.24 | 23.46 | 22.36 | 22.58 | 242,940 | +0.37(+1.65%) |
May 04, 2004 | 22.05 | 22.33 | 21.77 | 22.21 | 57,427 | +0.23(+1.07%) |
May 03, 2004 | 21.79 | 21.98 | 21.62 | 21.98 | 45,969 | +0.12(+0.54%) |
Apr 30, 2004 | 22.02 | 22.02 | 21.74 | 21.86 | 97,940 | -0.15(-0.70%) |
Apr 29, 2004 | 21.94 | 22.07 | 21.71 | 22.02 | 145,546 | +0.07(+0.33%) |
Apr 28, 2004 | 21.79 | 22.36 | 21.70 | 21.94 | 100,668 | +0.24(+1.11%) |
Apr 27, 2004 | 21.86 | 22.03 | 21.60 | 21.70 | 165,870 | -0.29(-1.33%) |
Apr 26, 2004 | 22.26 | 22.32 | 21.93 | 21.99 | 63,838 | -0.27(-1.22%) |
Apr 23, 2004 | 22.84 | 22.84 | 22.23 | 22.26 | 46,241 | -0.50(-2.19%) |
Apr 22, 2004 | 22.84 | 23.04 | 22.59 | 22.76 | 62,883 | +0.10(+0.45%) |
Apr 21, 2004 | 22.51 | 22.68 | 22.37 | 22.66 | 45,150 | +0.13(+0.59%) |
Apr 20, 2004 | 22.62 | 22.83 | 22.45 | 22.53 | 49,652 | -0.12(-0.52%) |
Apr 19, 2004 | 22.47 | 22.70 | 22.33 | 22.65 | 29,191 | +0.19(+0.85%) |
Apr 16, 2004 | 22.80 | 22.81 | 22.40 | 22.45 | 37,239 | -0.31(-1.35%) |
Apr 15, 2004 | 22.73 | 22.87 | 22.57 | 22.76 | 70,385 | +0.04(+0.16%) |
Apr 14, 2004 | 22.65 | 22.91 | 22.45 | 22.73 | 56,472 | -0.04(-0.16%) |
Apr 13, 2004 | 23.02 | 23.02 | 22.58 | 22.76 | 75,432 | -0.26(-1.11%) |
Apr 12, 2004 | 23.17 | 23.17 | 22.95 | 23.02 | 48,697 | -0.07(-0.32%) |
Apr 08, 2004 | 23.39 | 23.39 | 22.87 | 23.09 | 48,288 | -0.26(-1.10%) |
Apr 07, 2004 | 23.13 | 23.35 | 22.80 | 23.35 | 72,704 | +0.11(+0.47%) |
Apr 06, 2004 | 22.91 | 23.24 | 22.87 | 23.24 | 81,025 | +0.29(+1.28%) |
Apr 05, 2004 | 22.73 | 22.95 | 22.54 | 22.95 | 52,243 | +0.22(+0.97%) |
Apr 02, 2004 | 22.56 | 22.76 | 22.38 | 22.73 | 46,651 | +0.16(+0.71%) |
Apr 01, 2004 | 21.99 | 22.56 | 21.99 | 22.56 | 60,837 | +0.34(+1.55%) |
Mar 31, 2004 | 22.10 | 22.34 | 21.95 | 22.22 | 71,477 | +0.23(+1.03%) |
Mar 30, 2004 | 22.01 | 22.34 | 21.97 | 21.99 | 91,119 | -0.01(-0.07%) |
Mar 29, 2004 | 21.77 | 22.01 | 21.71 | 22.01 | 59,064 | +0.27(+1.25%) |
Mar 26, 2004 | 21.88 | 21.92 | 21.66 | 21.74 | 78,843 | -0.11(-0.50%) |
Mar 25, 2004 | 21.22 | 21.90 | 21.22 | 21.85 | 126,039 | +0.59(+2.76%) |
Mar 24, 2004 | 21.82 | 21.82 | 20.93 | 21.26 | 342,790 | -0.56(-2.59%) |
Mar 23, 2004 | 21.75 | 21.88 | 21.57 | 21.82 | 80,480 | +0.07(+0.34%) |
Mar 22, 2004 | 21.99 | 22.00 | 21.47 | 21.75 | 66,975 | -0.23(-1.03%) |
Mar 19, 2004 | 22.18 | 22.34 | 21.63 | 21.98 | 136,952 | -0.20(-0.89%) |
Mar 18, 2004 | 22.36 | 22.40 | 22.07 | 22.18 | 98,076 | -0.24(-1.08%) |
Mar 17, 2004 | 22.40 | 22.78 | 22.11 | 22.42 | 53,471 | +0.09(+0.39%) |
Mar 16, 2004 | 22.25 | 22.34 | 22.14 | 22.33 | 46,105 | +0.19(+0.86%) |
Mar 15, 2004 | 22.69 | 22.78 | 22.14 | 22.14 | 57,290 | -0.55(-2.42%) |
Mar 12, 2004 | 22.21 | 22.69 | 22.18 | 22.69 | 45,150 | +0.55(+2.48%) |
Mar 11, 2004 | 22.65 | 22.65 | 21.52 | 22.14 | 201,472 | -0.87(-3.79%) |
Mar 10, 2004 | 23.04 | 23.20 | 22.98 | 23.01 | 46,241 | -0.08(-0.35%) |
Mar 09, 2004 | 23.09 | 23.16 | 22.86 | 23.09 | 89,482 | +0.00(+0.00%) |
Mar 08, 2004 | 22.98 | 23.28 | 22.98 | 23.09 | 125,903 | +0.18(+0.77%) |
Mar 05, 2004 | 22.95 | 23.06 | 22.80 | 22.92 | 85,527 | +0.04(+0.19%) |
Mar 04, 2004 | 23.00 | 23.00 | 22.65 | 22.87 | 72,432 | -0.06(-0.26%) |
Mar 03, 2004 | 22.69 | 22.98 | 22.58 | 22.93 | 51,152 | +0.21(+0.94%) |
Mar 02, 2004 | 22.73 | 22.80 | 22.51 | 22.72 | 82,389 | -0.04(-0.19%) |