Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.54 | 23.54 | 23.13 | 23.17 | 328,357 | -0.25(-1.06%) |
May 27, 2004 | 23.42 | 23.79 | 23.30 | 23.42 | 256,203 | +0.00(+0.00%) |
May 26, 2004 | 23.13 | 23.57 | 23.08 | 23.42 | 204,202 | +0.29(+1.26%) |
May 25, 2004 | 22.99 | 23.15 | 22.90 | 23.13 | 456,037 | +0.16(+0.68%) |
May 24, 2004 | 22.76 | 23.27 | 22.76 | 22.97 | 301,441 | +0.35(+1.54%) |
May 21, 2004 | 22.64 | 22.78 | 22.56 | 22.62 | 327,089 | +0.03(+0.13%) |
May 20, 2004 | 22.40 | 22.60 | 22.29 | 22.59 | 431,797 | +0.21(+0.92%) |
May 19, 2004 | 22.71 | 22.83 | 22.35 | 22.39 | 483,799 | -0.09(-0.38%) |
May 18, 2004 | 22.36 | 22.54 | 22.36 | 22.47 | 330,471 | +0.16(+0.70%) |
May 17, 2004 | 22.49 | 22.49 | 22.21 | 22.32 | 385,010 | -0.21(-0.91%) |
May 14, 2004 | 22.59 | 22.75 | 22.23 | 22.52 | 235,346 | -0.06(-0.28%) |
May 13, 2004 | 22.88 | 22.88 | 22.52 | 22.59 | 302,568 | -0.30(-1.30%) |
May 12, 2004 | 22.98 | 22.98 | 22.37 | 22.88 | 673,063 | -0.05(-0.22%) |
May 11, 2004 | 22.67 | 22.96 | 22.62 | 22.93 | 333,149 | +0.26(+1.16%) |
May 10, 2004 | 23.20 | 23.20 | 22.43 | 22.67 | 701,389 | -0.53(-2.29%) |
May 07, 2004 | 23.42 | 23.45 | 22.78 | 23.20 | 1,074,843 | -0.57(-2.39%) |
May 06, 2004 | 24.41 | 24.41 | 23.57 | 23.77 | 649,105 | -0.64(-2.62%) |
May 05, 2004 | 24.48 | 24.76 | 24.34 | 24.41 | 434,898 | +0.00(+0.00%) |
May 04, 2004 | 24.48 | 24.69 | 24.14 | 24.41 | 319,338 | +0.00(+0.00%) |
May 03, 2004 | 24.18 | 24.46 | 23.96 | 24.41 | 324,834 | +0.23(+0.94%) |
Apr 30, 2004 | 24.48 | 24.61 | 24.13 | 24.18 | 239,010 | -0.19(-0.79%) |
Apr 29, 2004 | 24.66 | 24.86 | 24.23 | 24.37 | 381,205 | -0.41(-1.66%) |
Apr 28, 2004 | 24.66 | 24.88 | 24.30 | 24.79 | 400,793 | +0.10(+0.40%) |
Apr 27, 2004 | 24.74 | 24.88 | 24.66 | 24.69 | 190,109 | -0.09(-0.37%) |
Apr 26, 2004 | 24.82 | 25.02 | 24.68 | 24.78 | 359,220 | +0.00(+0.00%) |
Apr 23, 2004 | 24.91 | 24.95 | 24.69 | 24.78 | 214,630 | -0.09(-0.37%) |
Apr 22, 2004 | 24.52 | 25.27 | 24.52 | 24.87 | 349,919 | +0.35(+1.42%) |
Apr 21, 2004 | 24.18 | 24.52 | 24.10 | 24.52 | 625,430 | +0.54(+2.25%) |
Apr 20, 2004 | 23.90 | 24.37 | 23.90 | 23.98 | 428,697 | +0.09(+0.36%) |
Apr 19, 2004 | 23.77 | 24.04 | 23.74 | 23.90 | 369,085 | +0.17(+0.72%) |
Apr 16, 2004 | 23.74 | 24.18 | 23.64 | 23.73 | 1,483,247 | -0.01(-0.03%) |
Apr 15, 2004 | 23.85 | 24.05 | 23.32 | 23.74 | 1,032,284 | +0.03(+0.12%) |
Apr 14, 2004 | 24.27 | 24.27 | 23.39 | 23.71 | 905,732 | -0.65(-2.68%) |
Apr 13, 2004 | 24.76 | 24.76 | 24.31 | 24.36 | 395,156 | -0.40(-1.63%) |
Apr 12, 2004 | 24.62 | 24.84 | 24.59 | 24.76 | 281,852 | +0.11(+0.46%) |
Apr 08, 2004 | 25.03 | 25.05 | 24.56 | 24.65 | 943,641 | -0.26(-1.03%) |
Apr 07, 2004 | 25.72 | 25.74 | 24.82 | 24.91 | 779,744 | -0.77(-2.98%) |
Apr 06, 2004 | 25.69 | 25.99 | 25.61 | 25.67 | 186,304 | -0.21(-0.82%) |
Apr 05, 2004 | 25.72 | 25.89 | 25.67 | 25.89 | 299,749 | +0.11(+0.44%) |
Apr 02, 2004 | 25.60 | 25.79 | 25.47 | 25.77 | 285,375 | +0.43(+1.68%) |
Apr 01, 2004 | 25.15 | 25.50 | 25.15 | 25.35 | 328,780 | +0.20(+0.79%) |
Mar 31, 2004 | 25.26 | 25.47 | 25.15 | 25.15 | 217,449 | -0.18(-0.73%) |
Mar 30, 2004 | 25.05 | 25.35 | 24.91 | 25.33 | 261,840 | +0.21(+0.85%) |
Mar 29, 2004 | 24.77 | 25.42 | 24.77 | 25.12 | 256,203 | +0.39(+1.58%) |
Mar 26, 2004 | 25.38 | 25.55 | 24.60 | 24.73 | 1,254,524 | -0.76(-2.98%) |
Mar 25, 2004 | 25.16 | 25.52 | 25.15 | 25.49 | 273,819 | +0.35(+1.41%) |
Mar 24, 2004 | 25.20 | 25.40 | 25.12 | 25.13 | 268,887 | -0.06(-0.23%) |
Mar 23, 2004 | 25.43 | 25.68 | 25.09 | 25.19 | 375,004 | -0.23(-0.89%) |
Mar 22, 2004 | 25.76 | 25.83 | 25.35 | 25.42 | 359,079 | -0.58(-2.24%) |
Mar 19, 2004 | 25.94 | 26.08 | 25.87 | 26.00 | 374,581 | +0.12(+0.47%) |
Mar 18, 2004 | 25.84 | 25.97 | 25.52 | 25.88 | 247,043 | +0.05(+0.19%) |
Mar 17, 2004 | 25.62 | 25.94 | 25.62 | 25.83 | 355,133 | +0.39(+1.53%) |
Mar 16, 2004 | 25.33 | 25.52 | 25.20 | 25.44 | 408,404 | +0.28(+1.13%) |
Mar 15, 2004 | 25.13 | 25.48 | 24.90 | 25.16 | 770,161 | +0.09(+0.37%) |
Mar 12, 2004 | 24.80 | 25.16 | 24.80 | 25.06 | 241,688 | +0.27(+1.09%) |
Mar 11, 2004 | 25.14 | 25.25 | 24.79 | 24.79 | 310,883 | -0.33(-1.30%) |
Mar 10, 2004 | 25.20 | 25.33 | 25.12 | 25.12 | 602,600 | -0.12(-0.48%) |
Mar 09, 2004 | 25.26 | 25.40 | 25.17 | 25.24 | 497,751 | -0.05(-0.20%) |
Mar 08, 2004 | 25.58 | 25.58 | 25.23 | 25.29 | 510,716 | -0.08(-0.31%) |
Mar 05, 2004 | 25.01 | 25.41 | 25.01 | 25.37 | 532,700 | +0.35(+1.39%) |
Mar 04, 2004 | 24.57 | 25.02 | 24.48 | 25.02 | 603,727 | +0.45(+1.85%) |
Mar 03, 2004 | 24.59 | 24.76 | 24.42 | 24.57 | 346,960 | -0.02(-0.09%) |
Mar 02, 2004 | 24.55 | 24.67 | 24.32 | 24.59 | 465,760 | +0.13(+0.52%) |