Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.01 | 24.01 | 23.84 | 23.94 | 293,246 | -0.01(-0.03%) |
May 27, 2004 | 23.81 | 23.99 | 23.73 | 23.94 | 569,274 | +0.24(+1.02%) |
May 26, 2004 | 23.58 | 23.76 | 23.58 | 23.70 | 666,423 | +0.12(+0.53%) |
May 25, 2004 | 23.35 | 23.68 | 23.24 | 23.58 | 445,781 | +0.23(+0.97%) |
May 24, 2004 | 23.54 | 23.58 | 23.28 | 23.35 | 235,933 | -0.12(-0.50%) |
May 21, 2004 | 23.58 | 23.58 | 23.38 | 23.47 | 93,936 | +0.05(+0.20%) |
May 20, 2004 | 23.66 | 23.66 | 23.37 | 23.42 | 102,417 | -0.16(-0.66%) |
May 19, 2004 | 23.93 | 23.94 | 23.58 | 23.58 | 1,474,844 | -0.23(-0.98%) |
May 18, 2004 | 23.82 | 23.92 | 23.74 | 23.81 | 388,597 | -0.01(-0.03%) |
May 17, 2004 | 23.85 | 23.94 | 23.66 | 23.82 | 2,688,439 | -0.07(-0.29%) |
May 14, 2004 | 23.97 | 24.13 | 23.74 | 23.89 | 138,270 | -0.05(-0.20%) |
May 13, 2004 | 23.93 | 24.03 | 23.83 | 23.94 | 282,067 | -0.03(-0.13%) |
May 12, 2004 | 23.89 | 24.00 | 23.56 | 23.97 | 597,930 | +0.09(+0.36%) |
May 11, 2004 | 23.93 | 23.93 | 23.77 | 23.88 | 229,637 | +0.02(+0.10%) |
May 10, 2004 | 23.93 | 24.15 | 23.70 | 23.86 | 482,533 | -0.31(-1.29%) |
May 07, 2004 | 24.32 | 24.46 | 24.17 | 24.17 | 479,064 | -0.16(-0.67%) |
May 06, 2004 | 24.41 | 24.47 | 24.20 | 24.33 | 234,134 | -0.09(-0.38%) |
May 05, 2004 | 24.32 | 24.48 | 24.23 | 24.43 | 569,659 | +0.14(+0.58%) |
May 04, 2004 | 24.40 | 24.40 | 24.12 | 24.29 | 326,272 | -0.04(-0.16%) |
May 03, 2004 | 24.12 | 24.33 | 23.98 | 24.33 | 354,928 | +0.31(+1.30%) |
Apr 30, 2004 | 24.08 | 24.19 | 23.97 | 24.01 | 209,590 | +0.02(+0.10%) |
Apr 29, 2004 | 24.16 | 24.19 | 23.85 | 23.99 | 339,765 | -0.15(-0.61%) |
Apr 28, 2004 | 24.40 | 24.40 | 24.05 | 24.14 | 104,217 | -0.22(-0.89%) |
Apr 27, 2004 | 24.47 | 24.56 | 24.32 | 24.36 | 227,452 | +0.09(+0.38%) |
Apr 26, 2004 | 24.59 | 24.59 | 24.23 | 24.26 | 299,929 | -0.13(-0.54%) |
Apr 23, 2004 | 24.51 | 24.51 | 24.29 | 24.40 | 163,843 | -0.07(-0.29%) |
Apr 22, 2004 | 24.27 | 24.51 | 24.15 | 24.47 | 1,013,513 | +0.19(+0.80%) |
Apr 21, 2004 | 24.01 | 24.40 | 24.00 | 24.27 | 192,499 | +0.28(+1.17%) |
Apr 20, 2004 | 24.59 | 24.59 | 23.99 | 23.99 | 156,903 | -0.40(-1.66%) |
Apr 19, 2004 | 24.53 | 24.53 | 24.33 | 24.40 | 1,139,062 | -0.10(-0.41%) |
Apr 16, 2004 | 24.32 | 24.53 | 24.29 | 24.50 | 2,537,575 | +0.18(+0.74%) |
Apr 15, 2004 | 23.97 | 24.36 | 23.93 | 24.32 | 182,861 | +0.44(+1.82%) |
Apr 14, 2004 | 23.64 | 23.91 | 23.50 | 23.88 | 276,541 | +0.24(+1.02%) |
Apr 13, 2004 | 23.85 | 23.98 | 23.62 | 23.64 | 243,901 | -0.21(-0.88%) |
Apr 12, 2004 | 23.70 | 23.85 | 23.61 | 23.85 | 491,143 | +0.19(+0.82%) |
Apr 08, 2004 | 23.97 | 23.97 | 23.55 | 23.66 | 135,315 | -0.16(-0.69%) |
Apr 07, 2004 | 23.89 | 23.90 | 23.76 | 23.82 | 84,298 | -0.11(-0.46%) |
Apr 06, 2004 | 24.01 | 24.01 | 23.78 | 23.93 | 225,525 | -0.08(-0.32%) |
Apr 05, 2004 | 23.89 | 24.01 | 23.74 | 24.01 | 139,041 | +0.27(+1.15%) |
Apr 02, 2004 | 23.66 | 23.80 | 23.61 | 23.73 | 697,650 | +0.28(+1.19%) |
Apr 01, 2004 | 23.35 | 23.54 | 23.35 | 23.45 | 185,046 | +0.16(+0.70%) |
Mar 31, 2004 | 23.25 | 23.36 | 23.12 | 23.29 | 342,207 | +0.13(+0.57%) |
Mar 30, 2004 | 23.29 | 23.29 | 23.02 | 23.16 | 589,963 | -0.05(-0.23%) |
Mar 29, 2004 | 23.00 | 23.29 | 22.96 | 23.21 | 566,061 | +0.31(+1.36%) |
Mar 26, 2004 | 22.88 | 23.03 | 22.79 | 22.90 | 119,637 | +0.09(+0.41%) |
Mar 25, 2004 | 23.00 | 23.00 | 22.63 | 22.81 | 418,795 | +0.12(+0.55%) |
Mar 24, 2004 | 22.88 | 22.88 | 22.60 | 22.68 | 119,766 | -0.12(-0.55%) |
Mar 23, 2004 | 22.92 | 23.02 | 22.74 | 22.81 | 548,713 | +0.08(+0.34%) |
Mar 22, 2004 | 22.96 | 23.03 | 22.65 | 22.73 | 192,756 | -0.29(-1.25%) |
Mar 19, 2004 | 23.42 | 23.42 | 23.00 | 23.02 | 225,011 | -0.43(-1.83%) |
Mar 18, 2004 | 23.42 | 23.50 | 23.21 | 23.45 | 97,406 | -0.02(-0.10%) |
Mar 17, 2004 | 23.56 | 23.56 | 23.35 | 23.47 | 415,840 | -0.02(-0.10%) |
Mar 16, 2004 | 23.54 | 23.56 | 23.28 | 23.49 | 186,459 | +0.16(+0.70%) |
Mar 15, 2004 | 23.58 | 23.58 | 23.28 | 23.33 | 184,917 | -0.21(-0.89%) |
Mar 12, 2004 | 23.58 | 23.60 | 23.38 | 23.54 | 377,160 | +0.06(+0.27%) |
Mar 11, 2004 | 23.81 | 23.84 | 23.42 | 23.48 | 238,247 | -0.46(-1.92%) |
Mar 10, 2004 | 24.40 | 24.40 | 23.85 | 23.94 | 277,055 | -0.37(-1.54%) |
Mar 09, 2004 | 24.67 | 24.67 | 24.22 | 24.31 | 311,237 | -0.28(-1.14%) |
Mar 08, 2004 | 24.75 | 24.75 | 24.51 | 24.59 | 290,034 | -0.02(-0.10%) |
Mar 05, 2004 | 24.49 | 24.69 | 24.41 | 24.61 | 398,748 | +0.12(+0.51%) |
Mar 04, 2004 | 24.42 | 24.51 | 24.38 | 24.49 | 203,036 | +0.11(+0.45%) |
Mar 03, 2004 | 24.28 | 24.44 | 24.15 | 24.38 | 190,957 | +0.10(+0.42%) |
Mar 02, 2004 | 24.43 | 24.47 | 24.26 | 24.28 | 207,020 | -0.16(-0.64%) |