Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.92 | 23.92 | 23.54 | 23.58 | 110,385 | -0.34(-1.40%) |
May 27, 2004 | 23.91 | 23.96 | 23.60 | 23.91 | 225,361 | +0.09(+0.38%) |
May 26, 2004 | 23.85 | 24.00 | 23.71 | 23.82 | 149,309 | +0.06(+0.23%) |
May 25, 2004 | 23.45 | 23.93 | 23.37 | 23.77 | 160,887 | +0.40(+1.69%) |
May 24, 2004 | 23.80 | 23.91 | 23.25 | 23.37 | 185,239 | -0.22(-0.91%) |
May 21, 2004 | 24.15 | 24.25 | 23.51 | 23.59 | 180,449 | -0.49(-2.02%) |
May 20, 2004 | 24.06 | 24.21 | 23.93 | 24.07 | 140,327 | +0.11(+0.46%) |
May 19, 2004 | 24.46 | 24.92 | 23.84 | 23.96 | 211,389 | -0.39(-1.58%) |
May 18, 2004 | 24.05 | 24.46 | 23.99 | 24.35 | 150,507 | +0.40(+1.67%) |
May 17, 2004 | 23.95 | 24.25 | 23.46 | 23.95 | 192,425 | -0.28(-1.16%) |
May 14, 2004 | 24.32 | 24.74 | 24.01 | 24.23 | 184,042 | -0.07(-0.29%) |
May 13, 2004 | 24.37 | 24.71 | 23.97 | 24.30 | 194,022 | -0.05(-0.21%) |
May 12, 2004 | 24.51 | 24.55 | 23.29 | 24.35 | 345,727 | -0.09(-0.35%) |
May 11, 2004 | 24.67 | 24.67 | 24.29 | 24.43 | 158,491 | -0.07(-0.27%) |
May 10, 2004 | 24.77 | 25.05 | 24.37 | 24.50 | 217,577 | -0.27(-1.07%) |
May 07, 2004 | 25.42 | 25.67 | 24.71 | 24.76 | 147,912 | -0.70(-2.74%) |
May 06, 2004 | 25.53 | 25.58 | 24.80 | 25.46 | 263,687 | -0.04(-0.14%) |
May 05, 2004 | 25.85 | 25.93 | 25.48 | 25.49 | 104,596 | -0.25(-0.97%) |
May 04, 2004 | 26.00 | 26.08 | 25.55 | 25.75 | 180,648 | -0.15(-0.58%) |
May 03, 2004 | 25.27 | 26.30 | 25.27 | 25.90 | 248,117 | +0.73(+2.89%) |
Apr 30, 2004 | 25.60 | 25.70 | 25.10 | 25.17 | 247,918 | -0.33(-1.30%) |
Apr 29, 2004 | 25.47 | 25.92 | 24.98 | 25.50 | 307,402 | +0.03(+0.10%) |
Apr 28, 2004 | 26.46 | 26.46 | 25.25 | 25.47 | 355,508 | -0.93(-3.53%) |
Apr 27, 2004 | 26.30 | 26.90 | 26.20 | 26.41 | 163,082 | +0.21(+0.78%) |
Apr 26, 2004 | 25.90 | 26.38 | 25.88 | 26.20 | 189,032 | +0.24(+0.91%) |
Apr 23, 2004 | 26.67 | 26.67 | 25.78 | 25.97 | 136,334 | -0.59(-2.23%) |
Apr 22, 2004 | 26.25 | 26.91 | 26.23 | 26.56 | 139,528 | +0.41(+1.55%) |
Apr 21, 2004 | 25.79 | 26.33 | 25.65 | 26.15 | 254,305 | +0.47(+1.83%) |
Apr 20, 2004 | 26.55 | 26.62 | 25.67 | 25.68 | 184,641 | -0.86(-3.25%) |
Apr 19, 2004 | 26.34 | 26.61 | 25.99 | 26.54 | 103,798 | +0.31(+1.18%) |
Apr 16, 2004 | 26.26 | 26.35 | 26.20 | 26.23 | 110,385 | +0.00(+0.00%) |
Apr 15, 2004 | 25.83 | 26.30 | 25.80 | 26.23 | 264,485 | +0.47(+1.81%) |
Apr 14, 2004 | 25.89 | 26.35 | 25.66 | 25.77 | 137,931 | -0.09(-0.33%) |
Apr 13, 2004 | 26.23 | 26.23 | 25.57 | 25.85 | 171,666 | -0.30(-1.15%) |
Apr 12, 2004 | 26.40 | 26.53 | 26.11 | 26.15 | 98,608 | -0.18(-0.69%) |
Apr 08, 2004 | 26.43 | 26.54 | 26.28 | 26.33 | 154,499 | +0.13(+0.50%) |
Apr 07, 2004 | 26.18 | 26.43 | 25.96 | 26.20 | 146,914 | -0.08(-0.31%) |
Apr 06, 2004 | 26.43 | 26.68 | 26.28 | 26.28 | 280,055 | -0.12(-0.44%) |
Apr 05, 2004 | 26.40 | 26.60 | 26.36 | 26.40 | 225,162 | +0.10(+0.36%) |
Apr 02, 2004 | 26.30 | 26.66 | 26.16 | 26.30 | 253,906 | +0.17(+0.65%) |
Apr 01, 2004 | 25.46 | 26.19 | 25.45 | 26.13 | 253,507 | +0.67(+2.64%) |
Mar 31, 2004 | 25.42 | 25.50 | 25.15 | 25.46 | 264,086 | +0.12(+0.47%) |
Mar 30, 2004 | 25.70 | 25.80 | 25.31 | 25.34 | 304,807 | -0.41(-1.58%) |
Mar 29, 2004 | 25.35 | 25.75 | 25.32 | 25.75 | 169,869 | +0.44(+1.72%) |
Mar 26, 2004 | 25.25 | 25.41 | 25.05 | 25.31 | 176,456 | -0.03(-0.10%) |
Mar 25, 2004 | 25.09 | 25.39 | 25.04 | 25.33 | 329,559 | +0.28(+1.12%) |
Mar 24, 2004 | 24.92 | 25.24 | 24.90 | 25.05 | 266,282 | +0.00(+0.02%) |
Mar 23, 2004 | 24.86 | 25.32 | 24.82 | 25.05 | 281,452 | +0.15(+0.60%) |
Mar 22, 2004 | 25.57 | 25.57 | 24.88 | 24.90 | 210,191 | -0.68(-2.64%) |
Mar 19, 2004 | 25.98 | 26.05 | 25.57 | 25.57 | 132,542 | -0.40(-1.54%) |
Mar 18, 2004 | 26.15 | 26.16 | 25.54 | 25.98 | 194,022 | -0.24(-0.90%) |
Mar 17, 2004 | 25.77 | 26.21 | 25.77 | 26.21 | 141,924 | +0.51(+1.99%) |
Mar 16, 2004 | 25.72 | 25.99 | 25.45 | 25.70 | 207,596 | +0.05(+0.18%) |
Mar 15, 2004 | 25.87 | 25.98 | 25.59 | 25.65 | 230,152 | -0.24(-0.91%) |
Mar 12, 2004 | 25.80 | 25.89 | 25.37 | 25.89 | 140,127 | +0.18(+0.70%) |
Mar 11, 2004 | 26.03 | 26.10 | 25.70 | 25.71 | 237,538 | -0.34(-1.31%) |
Mar 10, 2004 | 25.95 | 26.18 | 25.95 | 26.05 | 168,272 | +0.14(+0.54%) |
Mar 09, 2004 | 25.90 | 26.13 | 25.84 | 25.91 | 102,600 | +0.01(+0.04%) |
Mar 08, 2004 | 25.96 | 26.18 | 25.87 | 25.90 | 209,392 | -0.06(-0.23%) |
Mar 05, 2004 | 25.75 | 26.27 | 25.65 | 25.96 | 219,772 | +0.15(+0.56%) |
Mar 04, 2004 | 25.83 | 25.83 | 25.56 | 25.82 | 100,205 | +0.09(+0.35%) |
Mar 03, 2004 | 25.75 | 25.85 | 25.42 | 25.72 | 144,319 | +0.05(+0.20%) |
Mar 02, 2004 | 25.55 | 25.86 | 25.47 | 25.67 | 286,243 | +0.05(+0.20%) |