Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.18 | 25.79 | 25.18 | 25.79 | 1,201 | +0.21(+0.81%) |
May 27, 2004 | 25.18 | 25.58 | 24.96 | 25.58 | 7,812 | -0.17(-0.65%) |
May 26, 2004 | 25.38 | 25.76 | 25.38 | 25.75 | 1,923 | +0.58(+2.31%) |
May 25, 2004 | 23.30 | 25.48 | 23.30 | 25.17 | 7,211 | +1.46(+6.14%) |
May 24, 2004 | 23.69 | 23.71 | 23.36 | 23.71 | 10,697 | +0.46(+1.97%) |
May 21, 2004 | 23.30 | 23.37 | 23.09 | 23.25 | 8,413 | +0.21(+0.90%) |
May 20, 2004 | 22.47 | 23.30 | 22.47 | 23.05 | 4,567 | +0.57(+2.55%) |
May 19, 2004 | 23.01 | 23.30 | 22.47 | 22.47 | 5,408 | -0.54(-2.35%) |
May 18, 2004 | 22.46 | 23.01 | 22.26 | 23.01 | 1,081 | +0.55(+2.44%) |
May 17, 2004 | 22.46 | 22.46 | 22.46 | 22.46 | 480 | -0.92(-3.91%) |
May 14, 2004 | 23.48 | 23.48 | 22.46 | 23.38 | 3,605 | -0.25(-1.06%) |
May 13, 2004 | 23.71 | 23.71 | 23.44 | 23.63 | 1,562 | -0.08(-0.35%) |
May 12, 2004 | 23.71 | 23.71 | 23.30 | 23.71 | 961 | -0.22(-0.94%) |
May 11, 2004 | 23.97 | 23.97 | 23.94 | 23.94 | 600 | +0.06(+0.24%) |
May 10, 2004 | 22.63 | 23.88 | 22.62 | 23.88 | 2,644 | +0.75(+3.24%) |
May 07, 2004 | 23.88 | 23.88 | 23.13 | 23.13 | 961 | -1.35(-5.51%) |
May 06, 2004 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) |
May 05, 2004 | 24.53 | 24.53 | 24.48 | 24.48 | 240 | +0.43(+1.80%) |
May 04, 2004 | 22.88 | 24.04 | 22.88 | 24.04 | 1,081 | +0.31(+1.30%) |
May 03, 2004 | 22.88 | 23.74 | 22.88 | 23.74 | 2,163 | +0.51(+2.18%) |
Apr 30, 2004 | 23.09 | 23.23 | 23.09 | 23.23 | 2,764 | +0.14(+0.61%) |
Apr 29, 2004 | 24.13 | 24.13 | 22.75 | 23.09 | 1,322 | -1.47(-6.00%) |
Apr 28, 2004 | 24.55 | 25.23 | 24.55 | 24.56 | 360 | -0.45(-1.80%) |
Apr 27, 2004 | 25.01 | 25.01 | 25.01 | 25.01 | 240 | +0.47(+1.90%) |
Apr 26, 2004 | 22.67 | 24.70 | 22.67 | 24.54 | 480 | +0.10(+0.41%) |
Apr 23, 2004 | 23.92 | 24.44 | 23.31 | 24.44 | 961 | +0.52(+2.19%) |
Apr 22, 2004 | 23.34 | 25.09 | 23.34 | 23.92 | 2,524 | -0.39(-1.61%) |
Apr 21, 2004 | 23.74 | 24.31 | 22.85 | 24.31 | 2,283 | +0.76(+3.21%) |
Apr 20, 2004 | 23.72 | 25.09 | 23.55 | 23.55 | 1,802 | -0.12(-0.53%) |
Apr 19, 2004 | 24.63 | 24.63 | 23.68 | 23.68 | 2,403 | -0.46(-1.90%) |
Apr 16, 2004 | 23.71 | 25.46 | 23.71 | 24.14 | 3,485 | -0.50(-2.03%) |
Apr 15, 2004 | 24.89 | 25.71 | 24.63 | 24.63 | 8,053 | -0.37(-1.46%) |
Apr 14, 2004 | 24.54 | 25.79 | 24.54 | 25.00 | 2,644 | +0.14(+0.57%) |
Apr 13, 2004 | 24.38 | 25.15 | 24.38 | 24.86 | 1,322 | -1.02(-3.92%) |
Apr 12, 2004 | 24.44 | 25.87 | 24.44 | 25.87 | 480 | +0.37(+1.44%) |
Apr 08, 2004 | 25.10 | 25.51 | 25.10 | 25.51 | 721 | +0.94(+3.83%) |
Apr 07, 2004 | 24.18 | 24.57 | 24.18 | 24.57 | 240 | +0.03(+0.10%) |
Apr 06, 2004 | 24.13 | 24.54 | 22.46 | 24.54 | 1,923 | -0.75(-2.96%) |
Apr 05, 2004 | 24.94 | 26.04 | 24.94 | 25.29 | 9,976 | +0.47(+1.88%) |
Apr 02, 2004 | 24.04 | 24.83 | 24.04 | 24.83 | 721 | +1.11(+4.70%) |
Apr 01, 2004 | 19.97 | 23.92 | 19.97 | 23.71 | 2,163 | +0.17(+0.71%) |
Mar 31, 2004 | 23.54 | 23.84 | 23.30 | 23.54 | 3,485 | +0.04(+0.18%) |
Mar 30, 2004 | 23.30 | 23.59 | 23.27 | 23.50 | 1,802 | +1.46(+6.60%) |
Mar 29, 2004 | 21.63 | 23.30 | 21.63 | 22.05 | 1,081 | +0.43(+2.00%) |
Mar 26, 2004 | 21.55 | 21.61 | 21.28 | 21.61 | 1,081 | +0.73(+3.51%) |
Mar 25, 2004 | 20.88 | 20.88 | 20.88 | 20.88 | 120 | +0.17(+0.80%) |
Mar 24, 2004 | 20.80 | 20.96 | 20.65 | 20.72 | 600 | -0.08(-0.40%) |
Mar 23, 2004 | 20.97 | 20.98 | 20.64 | 20.80 | 4,807 | +0.00(+0.00%) |
Mar 22, 2004 | 21.13 | 21.33 | 20.17 | 20.80 | 3,125 | -0.79(-3.66%) |
Mar 19, 2004 | 22.05 | 22.14 | 21.59 | 21.59 | 1,562 | -0.29(-1.33%) |
Mar 18, 2004 | 21.30 | 22.13 | 21.30 | 21.88 | 1,081 | -0.52(-2.34%) |
Mar 17, 2004 | 22.47 | 22.59 | 21.88 | 22.41 | 3,004 | +0.65(+2.98%) |
Mar 16, 2004 | 21.96 | 21.96 | 21.22 | 21.76 | 7,692 | -0.07(-0.34%) |
Mar 15, 2004 | 22.89 | 23.30 | 21.83 | 21.83 | 2,764 | -1.88(-7.93%) |
Mar 12, 2004 | 22.46 | 23.71 | 22.46 | 23.71 | 5,408 | +0.72(+3.15%) |
Mar 11, 2004 | 23.80 | 23.92 | 22.66 | 22.99 | 11,538 | -1.14(-4.72%) |
Mar 10, 2004 | 24.72 | 24.84 | 24.13 | 24.13 | 2,644 | -0.60(-2.42%) |
Mar 09, 2004 | 25.08 | 25.10 | 24.73 | 24.73 | 9,255 | -0.57(-2.27%) |
Mar 08, 2004 | 25.62 | 25.62 | 25.30 | 25.30 | 841 | -0.48(-1.87%) |
Mar 05, 2004 | 25.81 | 25.81 | 25.78 | 25.78 | 1,322 | -0.78(-2.94%) |
Mar 04, 2004 | 26.56 | 26.56 | 26.56 | 26.56 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 26.08 | 26.99 | 25.87 | 26.56 | 1,562 | +0.44(+1.69%) |
Mar 02, 2004 | 27.04 | 27.04 | 26.12 | 26.12 | 2,283 | -0.90(-3.33%) |