Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.79 | 25.85 | 25.65 | 25.82 | 212,426 | +0.09(+0.33%) |
May 27, 2004 | 25.47 | 25.86 | 25.21 | 25.73 | 353,720 | +0.19(+0.76%) |
May 26, 2004 | 25.14 | 25.61 | 25.07 | 25.54 | 343,836 | +0.03(+0.11%) |
May 25, 2004 | 24.96 | 25.58 | 24.83 | 25.51 | 454,365 | +0.47(+1.89%) |
May 24, 2004 | 25.04 | 25.27 | 24.96 | 25.04 | 596,911 | -0.01(-0.03%) |
May 21, 2004 | 24.76 | 25.14 | 24.72 | 25.04 | 357,478 | +0.24(+0.96%) |
May 20, 2004 | 24.53 | 24.96 | 24.49 | 24.81 | 232,611 | +0.31(+1.26%) |
May 19, 2004 | 24.82 | 25.14 | 24.50 | 24.50 | 390,052 | -0.24(-0.96%) |
May 18, 2004 | 24.41 | 24.78 | 24.39 | 24.73 | 325,461 | +0.50(+2.08%) |
May 17, 2004 | 24.03 | 24.46 | 24.03 | 24.23 | 462,578 | +0.02(+0.09%) |
May 14, 2004 | 24.07 | 24.68 | 23.89 | 24.21 | 369,728 | +0.22(+0.90%) |
May 13, 2004 | 23.81 | 24.30 | 23.81 | 23.99 | 357,200 | +0.10(+0.42%) |
May 12, 2004 | 24.14 | 24.14 | 23.45 | 23.89 | 312,376 | -0.26(-1.07%) |
May 11, 2004 | 23.81 | 24.19 | 23.78 | 24.15 | 208,529 | +0.52(+2.19%) |
May 10, 2004 | 23.96 | 24.07 | 23.61 | 23.63 | 453,251 | -0.44(-1.82%) |
May 07, 2004 | 24.89 | 25.04 | 24.07 | 24.07 | 312,097 | -0.84(-3.37%) |
May 06, 2004 | 24.90 | 25.06 | 24.45 | 24.91 | 512,970 | +0.01(+0.06%) |
May 05, 2004 | 24.90 | 25.07 | 24.78 | 24.90 | 416,083 | +0.14(+0.58%) |
May 04, 2004 | 24.47 | 24.92 | 24.41 | 24.75 | 750,593 | +0.35(+1.44%) |
May 03, 2004 | 24.42 | 24.50 | 24.19 | 24.40 | 542,203 | +0.12(+0.50%) |
Apr 30, 2004 | 24.32 | 24.81 | 24.27 | 24.28 | 418,311 | +0.03(+0.12%) |
Apr 29, 2004 | 24.68 | 25.14 | 23.99 | 24.25 | 409,262 | -0.35(-1.43%) |
Apr 28, 2004 | 24.78 | 24.91 | 23.86 | 24.60 | 686,281 | +0.25(+1.03%) |
Apr 27, 2004 | 24.68 | 24.75 | 24.29 | 24.35 | 228,157 | -0.31(-1.25%) |
Apr 26, 2004 | 24.60 | 25.09 | 24.57 | 24.66 | 453,112 | +0.06(+0.23%) |
Apr 23, 2004 | 24.88 | 24.88 | 24.35 | 24.60 | 304,302 | -0.20(-0.81%) |
Apr 22, 2004 | 23.60 | 24.83 | 23.60 | 24.81 | 307,921 | +1.21(+5.11%) |
Apr 21, 2004 | 23.40 | 23.60 | 23.20 | 23.60 | 255,580 | +0.40(+1.70%) |
Apr 20, 2004 | 23.71 | 23.80 | 23.20 | 23.20 | 200,037 | -0.58(-2.45%) |
Apr 19, 2004 | 23.55 | 23.79 | 23.39 | 23.79 | 128,207 | +0.13(+0.55%) |
Apr 16, 2004 | 23.36 | 23.66 | 23.15 | 23.66 | 103,150 | +0.26(+1.11%) |
Apr 15, 2004 | 22.92 | 23.60 | 22.92 | 23.40 | 229,966 | +0.66(+2.91%) |
Apr 14, 2004 | 23.15 | 23.63 | 22.74 | 22.74 | 305,415 | -0.60(-2.56%) |
Apr 13, 2004 | 23.78 | 23.85 | 23.33 | 23.33 | 205,605 | -0.57(-2.37%) |
Apr 12, 2004 | 23.69 | 24.10 | 23.69 | 23.90 | 210,338 | +0.10(+0.42%) |
Apr 08, 2004 | 24.28 | 24.36 | 23.68 | 23.80 | 226,208 | -0.45(-1.87%) |
Apr 07, 2004 | 24.24 | 24.48 | 24.07 | 24.25 | 369,867 | -0.06(-0.27%) |
Apr 06, 2004 | 24.39 | 24.40 | 24.10 | 24.32 | 349,961 | -0.08(-0.32%) |
Apr 05, 2004 | 24.01 | 24.42 | 23.99 | 24.40 | 252,796 | +0.35(+1.46%) |
Apr 02, 2004 | 23.83 | 24.18 | 23.74 | 24.04 | 224,537 | +0.40(+1.67%) |
Apr 01, 2004 | 23.49 | 23.91 | 23.46 | 23.65 | 234,978 | +0.09(+0.37%) |
Mar 31, 2004 | 23.70 | 23.71 | 23.45 | 23.56 | 268,526 | -0.17(-0.73%) |
Mar 30, 2004 | 23.38 | 23.74 | 23.23 | 23.73 | 365,413 | +0.37(+1.60%) |
Mar 29, 2004 | 23.07 | 23.43 | 23.07 | 23.36 | 568,652 | +0.27(+1.15%) |
Mar 26, 2004 | 23.32 | 23.32 | 23.02 | 23.10 | 309,731 | -0.22(-0.96%) |
Mar 25, 2004 | 23.08 | 23.38 | 23.02 | 23.32 | 396,316 | +0.24(+1.03%) |
Mar 24, 2004 | 23.68 | 23.76 | 23.02 | 23.08 | 352,049 | -0.67(-2.81%) |
Mar 23, 2004 | 23.71 | 24.22 | 23.71 | 23.75 | 203,796 | +0.26(+1.10%) |
Mar 22, 2004 | 24.06 | 24.06 | 23.35 | 23.49 | 353,720 | -0.60(-2.48%) |
Mar 19, 2004 | 24.14 | 24.38 | 23.96 | 24.09 | 255,719 | -0.04(-0.15%) |
Mar 18, 2004 | 23.96 | 24.19 | 23.89 | 24.12 | 256,415 | +0.11(+0.48%) |
Mar 17, 2004 | 23.69 | 24.07 | 23.58 | 24.01 | 384,623 | +0.27(+1.12%) |
Mar 16, 2004 | 23.30 | 24.02 | 23.30 | 23.74 | 408,288 | +0.62(+2.67%) |
Mar 15, 2004 | 24.03 | 24.03 | 23.03 | 23.12 | 178,321 | -0.87(-3.62%) |
Mar 12, 2004 | 23.64 | 23.99 | 23.48 | 23.99 | 356,921 | +0.34(+1.46%) |
Mar 11, 2004 | 23.50 | 23.89 | 23.35 | 23.65 | 296,367 | +0.17(+0.70%) |
Mar 10, 2004 | 24.12 | 24.24 | 23.48 | 23.48 | 184,864 | -0.78(-3.20%) |
Mar 09, 2004 | 24.57 | 24.57 | 24.08 | 24.26 | 284,535 | -0.25(-1.03%) |
Mar 08, 2004 | 24.86 | 24.86 | 24.24 | 24.51 | 458,263 | -0.66(-2.63%) |
Mar 05, 2004 | 24.78 | 25.57 | 24.69 | 25.17 | 359,149 | +0.14(+0.55%) |
Mar 04, 2004 | 24.68 | 25.14 | 24.45 | 25.04 | 198,645 | +0.30(+1.22%) |
Mar 03, 2004 | 24.68 | 24.86 | 24.22 | 24.73 | 158,832 | +0.00(+0.00%) |
Mar 02, 2004 | 24.96 | 25.14 | 24.73 | 24.73 | 196,139 | -0.29(-1.18%) |