Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.47 | 23.71 | 23.24 | 23.31 | 505,237 | -0.03(-0.14%) |
May 27, 2004 | 23.18 | 23.73 | 22.99 | 23.34 | 212,690 | +0.23(+0.98%) |
May 26, 2004 | 22.92 | 23.23 | 22.81 | 23.11 | 249,915 | +0.19(+0.85%) |
May 25, 2004 | 23.15 | 23.15 | 22.79 | 22.92 | 436,502 | -0.23(-0.98%) |
May 24, 2004 | 22.82 | 23.24 | 22.72 | 23.15 | 347,842 | +0.32(+1.42%) |
May 21, 2004 | 22.82 | 22.82 | 22.54 | 22.82 | 240,030 | +0.01(+0.03%) |
May 20, 2004 | 23.08 | 23.15 | 22.70 | 22.82 | 360,508 | -0.33(-1.43%) |
May 19, 2004 | 23.95 | 24.02 | 22.90 | 23.15 | 378,425 | -0.83(-3.46%) |
May 18, 2004 | 23.95 | 24.18 | 23.67 | 23.97 | 167,588 | -0.04(-0.16%) |
May 17, 2004 | 23.52 | 24.39 | 22.98 | 24.01 | 384,449 | +0.33(+1.39%) |
May 14, 2004 | 23.66 | 23.95 | 23.57 | 23.68 | 288,839 | -0.06(-0.25%) |
May 13, 2004 | 24.16 | 24.16 | 23.62 | 23.74 | 193,692 | -0.44(-1.82%) |
May 12, 2004 | 23.82 | 24.28 | 23.40 | 24.18 | 308,146 | +0.31(+1.30%) |
May 11, 2004 | 23.64 | 24.08 | 23.57 | 23.87 | 181,644 | +0.27(+1.15%) |
May 10, 2004 | 23.63 | 23.95 | 23.09 | 23.60 | 346,761 | -0.03(-0.14%) |
May 07, 2004 | 23.97 | 24.12 | 23.40 | 23.63 | 245,281 | -0.40(-1.67%) |
May 06, 2004 | 24.61 | 24.61 | 23.74 | 24.03 | 176,392 | -0.60(-2.44%) |
May 05, 2004 | 24.30 | 24.88 | 24.30 | 24.63 | 188,595 | +0.30(+1.25%) |
May 04, 2004 | 24.38 | 24.57 | 23.84 | 24.33 | 228,291 | -0.05(-0.19%) |
May 03, 2004 | 24.15 | 24.61 | 23.71 | 24.38 | 345,062 | +0.32(+1.35%) |
Apr 30, 2004 | 23.64 | 24.21 | 23.50 | 24.05 | 379,816 | +0.34(+1.45%) |
Apr 29, 2004 | 23.18 | 23.79 | 22.92 | 23.71 | 271,230 | +0.41(+1.75%) |
Apr 28, 2004 | 22.72 | 23.30 | 22.56 | 23.30 | 342,127 | +0.51(+2.24%) |
Apr 27, 2004 | 22.59 | 22.80 | 22.39 | 22.79 | 222,267 | +0.19(+0.86%) |
Apr 26, 2004 | 22.66 | 22.77 | 22.56 | 22.59 | 166,816 | -0.06(-0.29%) |
Apr 23, 2004 | 22.35 | 22.76 | 22.23 | 22.66 | 125,884 | +0.38(+1.69%) |
Apr 22, 2004 | 22.34 | 22.66 | 22.01 | 22.28 | 178,246 | +0.08(+0.38%) |
Apr 21, 2004 | 22.18 | 22.21 | 21.71 | 22.20 | 140,249 | +0.08(+0.38%) |
Apr 20, 2004 | 22.43 | 22.61 | 22.11 | 22.12 | 106,422 | -0.38(-1.70%) |
Apr 19, 2004 | 22.28 | 22.52 | 22.08 | 22.50 | 62,401 | +0.21(+0.96%) |
Apr 16, 2004 | 22.14 | 22.51 | 21.97 | 22.28 | 76,148 | +0.25(+1.15%) |
Apr 15, 2004 | 22.22 | 22.23 | 21.92 | 22.03 | 107,194 | -0.12(-0.56%) |
Apr 14, 2004 | 21.92 | 22.28 | 21.86 | 22.15 | 209,910 | +0.14(+0.65%) |
Apr 13, 2004 | 22.50 | 22.50 | 21.97 | 22.01 | 124,494 | -0.44(-1.96%) |
Apr 12, 2004 | 22.06 | 22.45 | 22.03 | 22.45 | 67,498 | +0.33(+1.49%) |
Apr 08, 2004 | 22.82 | 22.82 | 22.11 | 22.12 | 89,586 | -0.60(-2.62%) |
Apr 07, 2004 | 22.76 | 22.78 | 22.54 | 22.72 | 97,463 | -0.11(-0.48%) |
Apr 06, 2004 | 22.74 | 22.95 | 22.67 | 22.83 | 90,049 | +0.05(+0.20%) |
Apr 05, 2004 | 22.59 | 22.80 | 22.43 | 22.78 | 109,666 | +0.28(+1.27%) |
Apr 02, 2004 | 22.41 | 22.77 | 22.41 | 22.50 | 97,618 | +0.18(+0.81%) |
Apr 01, 2004 | 22.40 | 22.79 | 22.17 | 22.32 | 122,177 | +0.02(+0.09%) |
Mar 31, 2004 | 22.70 | 22.70 | 22.18 | 22.30 | 106,886 | -0.41(-1.80%) |
Mar 30, 2004 | 22.36 | 22.71 | 22.29 | 22.70 | 115,072 | +0.28(+1.24%) |
Mar 29, 2004 | 21.86 | 22.43 | 21.86 | 22.43 | 223,348 | +0.54(+2.46%) |
Mar 26, 2004 | 22.01 | 22.01 | 21.82 | 21.89 | 107,503 | -0.06(-0.27%) |
Mar 25, 2004 | 21.95 | 22.01 | 21.86 | 21.95 | 120,941 | +0.06(+0.30%) |
Mar 24, 2004 | 21.49 | 21.95 | 21.30 | 21.88 | 230,453 | +0.39(+1.81%) |
Mar 23, 2004 | 21.63 | 21.77 | 21.48 | 21.49 | 144,265 | -0.06(-0.27%) |
Mar 22, 2004 | 21.89 | 21.89 | 21.22 | 21.55 | 140,249 | -0.34(-1.54%) |
Mar 19, 2004 | 22.37 | 22.37 | 21.69 | 21.89 | 209,138 | -0.34(-1.51%) |
Mar 18, 2004 | 22.48 | 22.56 | 22.21 | 22.23 | 232,616 | -0.19(-0.87%) |
Mar 17, 2004 | 22.29 | 22.59 | 22.29 | 22.42 | 86,342 | +0.23(+1.02%) |
Mar 16, 2004 | 22.54 | 22.69 | 22.10 | 22.19 | 158,629 | -0.30(-1.35%) |
Mar 15, 2004 | 23.27 | 23.27 | 22.50 | 22.50 | 117,543 | -0.78(-3.34%) |
Mar 12, 2004 | 22.89 | 23.31 | 22.76 | 23.27 | 173,149 | +0.41(+1.81%) |
Mar 11, 2004 | 23.38 | 23.40 | 22.86 | 22.86 | 144,883 | -0.51(-2.19%) |
Mar 10, 2004 | 23.61 | 23.66 | 23.37 | 23.37 | 130,827 | -0.17(-0.74%) |
Mar 09, 2004 | 23.79 | 23.82 | 23.53 | 23.55 | 171,295 | -0.21(-0.90%) |
Mar 08, 2004 | 23.67 | 23.87 | 23.67 | 23.76 | 145,964 | +0.09(+0.38%) |
Mar 05, 2004 | 23.82 | 23.92 | 23.63 | 23.67 | 129,128 | -0.21(-0.89%) |
Mar 04, 2004 | 23.57 | 23.89 | 23.35 | 23.88 | 133,607 | +0.45(+1.91%) |
Mar 03, 2004 | 23.52 | 23.59 | 23.15 | 23.44 | 146,273 | +0.08(+0.33%) |
Mar 02, 2004 | 23.90 | 23.90 | 23.31 | 23.36 | 244,355 | -0.54(-2.25%) |