Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.40 | 24.68 | 24.36 | 24.59 | 567,840 | +0.15(+0.62%) |
May 27, 2004 | 24.53 | 24.95 | 24.32 | 24.44 | 1,042,903 | -0.02(-0.08%) |
May 26, 2004 | 24.19 | 24.47 | 24.07 | 24.45 | 1,174,720 | +0.27(+1.11%) |
May 25, 2004 | 23.87 | 24.22 | 23.55 | 24.19 | 755,691 | +0.32(+1.34%) |
May 24, 2004 | 23.97 | 24.13 | 23.83 | 23.87 | 759,059 | -0.02(-0.08%) |
May 21, 2004 | 23.91 | 24.01 | 23.66 | 23.89 | 852,602 | +0.07(+0.27%) |
May 20, 2004 | 23.73 | 23.88 | 23.59 | 23.82 | 693,839 | +0.01(+0.06%) |
May 19, 2004 | 23.58 | 23.91 | 23.51 | 23.81 | 1,212,994 | +0.25(+1.08%) |
May 18, 2004 | 23.46 | 23.61 | 23.29 | 23.55 | 544,110 | +0.09(+0.39%) |
May 17, 2004 | 23.51 | 23.58 | 23.25 | 23.46 | 727,827 | -0.22(-0.91%) |
May 14, 2004 | 23.42 | 23.76 | 23.12 | 23.68 | 739,156 | +0.19(+0.81%) |
May 13, 2004 | 23.46 | 23.68 | 23.36 | 23.49 | 721,397 | -0.10(-0.44%) |
May 12, 2004 | 23.48 | 23.63 | 23.13 | 23.59 | 826,881 | +0.10(+0.42%) |
May 11, 2004 | 23.25 | 23.49 | 23.25 | 23.49 | 571,514 | +0.17(+0.73%) |
May 10, 2004 | 23.26 | 23.35 | 22.89 | 23.32 | 974,009 | +0.06(+0.25%) |
May 07, 2004 | 23.45 | 23.63 | 23.21 | 23.27 | 675,927 | -0.35(-1.49%) |
May 06, 2004 | 23.45 | 23.68 | 23.24 | 23.62 | 894,551 | +0.08(+0.33%) |
May 05, 2004 | 23.55 | 23.70 | 23.42 | 23.54 | 430,817 | -0.05(-0.19%) |
May 04, 2004 | 23.64 | 23.83 | 23.45 | 23.59 | 817,083 | -0.01(-0.03%) |
May 03, 2004 | 23.32 | 23.59 | 23.27 | 23.59 | 744,821 | +0.21(+0.89%) |
Apr 30, 2004 | 23.45 | 23.54 | 23.25 | 23.38 | 1,006,925 | -0.07(-0.31%) |
Apr 29, 2004 | 23.78 | 23.84 | 23.34 | 23.46 | 581,159 | -0.24(-0.99%) |
Apr 28, 2004 | 23.97 | 24.00 | 23.64 | 23.69 | 761,202 | -0.27(-1.14%) |
Apr 27, 2004 | 23.93 | 24.09 | 23.84 | 23.97 | 407,240 | +0.01(+0.03%) |
Apr 26, 2004 | 24.12 | 24.13 | 23.84 | 23.96 | 531,096 | -0.03(-0.11%) |
Apr 23, 2004 | 24.10 | 24.10 | 23.77 | 23.98 | 631,988 | -0.16(-0.68%) |
Apr 22, 2004 | 23.91 | 24.16 | 23.84 | 24.15 | 909,401 | +0.24(+1.01%) |
Apr 21, 2004 | 23.68 | 24.06 | 23.61 | 23.91 | 1,330,727 | +0.14(+0.60%) |
Apr 20, 2004 | 23.91 | 24.25 | 23.68 | 23.76 | 1,229,070 | -0.13(-0.55%) |
Apr 19, 2004 | 23.50 | 24.00 | 23.49 | 23.89 | 1,522,865 | +0.39(+1.67%) |
Apr 16, 2004 | 23.16 | 23.57 | 22.93 | 23.50 | 2,136,328 | +0.65(+2.83%) |
Apr 15, 2004 | 22.21 | 23.06 | 22.20 | 22.85 | 2,131,429 | +1.08(+4.95%) |
Apr 14, 2004 | 21.55 | 21.84 | 21.49 | 21.78 | 636,274 | -0.08(-0.39%) |
Apr 13, 2004 | 21.86 | 22.19 | 21.78 | 21.86 | 876,944 | -0.02(-0.09%) |
Apr 12, 2004 | 21.74 | 21.98 | 21.62 | 21.88 | 407,240 | +0.21(+0.96%) |
Apr 08, 2004 | 21.72 | 21.88 | 21.55 | 21.67 | 723,540 | +0.08(+0.36%) |
Apr 07, 2004 | 21.69 | 21.80 | 21.55 | 21.59 | 361,004 | -0.18(-0.84%) |
Apr 06, 2004 | 21.82 | 21.88 | 21.69 | 21.78 | 776,512 | -0.04(-0.18%) |
Apr 05, 2004 | 21.46 | 21.86 | 21.40 | 21.82 | 737,319 | +0.35(+1.64%) |
Apr 02, 2004 | 21.46 | 21.52 | 21.35 | 21.46 | 778,196 | +0.09(+0.43%) |
Apr 01, 2004 | 21.49 | 21.54 | 21.33 | 21.37 | 695,370 | +0.00(+0.00%) |
Mar 31, 2004 | 21.55 | 21.55 | 21.36 | 21.37 | 1,291,227 | -0.17(-0.79%) |
Mar 30, 2004 | 21.42 | 21.55 | 21.33 | 21.54 | 1,081,024 | +0.12(+0.55%) |
Mar 29, 2004 | 21.39 | 21.49 | 21.37 | 21.42 | 1,565,579 | +0.07(+0.34%) |
Mar 26, 2004 | 21.49 | 21.52 | 21.35 | 21.35 | 1,089,138 | -0.14(-0.64%) |
Mar 25, 2004 | 21.55 | 21.62 | 21.36 | 21.49 | 892,254 | +0.10(+0.46%) |
Mar 24, 2004 | 21.43 | 21.54 | 21.29 | 21.39 | 636,428 | -0.03(-0.15%) |
Mar 23, 2004 | 21.52 | 21.63 | 21.40 | 21.42 | 488,382 | -0.10(-0.46%) |
Mar 22, 2004 | 21.55 | 21.62 | 21.23 | 21.52 | 609,329 | -0.14(-0.63%) |
Mar 19, 2004 | 21.72 | 21.79 | 21.62 | 21.66 | 601,674 | -0.09(-0.42%) |
Mar 18, 2004 | 22.08 | 22.08 | 21.61 | 21.75 | 1,271,325 | -0.29(-1.33%) |
Mar 17, 2004 | 21.82 | 22.11 | 21.82 | 22.04 | 413,517 | +0.27(+1.23%) |
Mar 16, 2004 | 21.77 | 21.88 | 21.59 | 21.78 | 419,488 | +0.14(+0.66%) |
Mar 15, 2004 | 21.91 | 21.97 | 21.56 | 21.63 | 444,137 | -0.31(-1.43%) |
Mar 12, 2004 | 21.73 | 21.95 | 21.62 | 21.95 | 423,468 | +0.24(+1.08%) |
Mar 11, 2004 | 21.95 | 22.09 | 21.68 | 21.71 | 521,145 | -0.31(-1.42%) |
Mar 10, 2004 | 22.33 | 22.48 | 21.96 | 22.03 | 443,677 | -0.38(-1.69%) |
Mar 09, 2004 | 22.40 | 22.48 | 22.27 | 22.40 | 465,723 | -0.05(-0.20%) |
Mar 08, 2004 | 22.57 | 22.65 | 22.38 | 22.45 | 617,903 | -0.17(-0.75%) |
Mar 05, 2004 | 22.53 | 22.67 | 22.35 | 22.62 | 744,055 | +0.03(+0.14%) |
Mar 04, 2004 | 22.67 | 22.70 | 22.47 | 22.59 | 546,712 | +0.01(+0.03%) |
Mar 03, 2004 | 22.73 | 22.80 | 22.52 | 22.58 | 735,023 | -0.25(-1.09%) |
Mar 02, 2004 | 22.83 | 22.89 | 22.77 | 22.83 | 721,550 | +0.00(+0.00%) |