Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.59 | 23.59 | 23.26 | 23.46 | 5,641 | -0.17(-0.73%) |
May 27, 2004 | 23.61 | 23.64 | 23.33 | 23.64 | 2,740 | -0.39(-1.63%) |
May 26, 2004 | 23.57 | 24.03 | 23.54 | 24.03 | 27,241 | +0.28(+1.18%) |
May 25, 2004 | 23.72 | 23.85 | 23.56 | 23.75 | 8,220 | +0.18(+0.76%) |
May 24, 2004 | 23.66 | 23.66 | 23.44 | 23.57 | 4,835 | +0.42(+1.82%) |
May 21, 2004 | 23.63 | 23.78 | 22.98 | 23.15 | 6,286 | -0.37(-1.58%) |
May 20, 2004 | 23.90 | 23.90 | 23.52 | 23.52 | 9,026 | -0.68(-2.79%) |
May 19, 2004 | 24.16 | 24.19 | 23.63 | 24.19 | 17,731 | +0.24(+1.01%) |
May 18, 2004 | 23.43 | 24.03 | 23.42 | 23.95 | 14,668 | +0.27(+1.15%) |
May 17, 2004 | 23.92 | 24.06 | 23.45 | 23.68 | 5,641 | +0.11(+0.45%) |
May 14, 2004 | 23.75 | 24.08 | 23.57 | 23.57 | 1,450 | -0.31(-1.30%) |
May 13, 2004 | 23.88 | 23.95 | 23.79 | 23.88 | 805 | -0.07(-0.31%) |
May 12, 2004 | 23.52 | 23.97 | 23.39 | 23.96 | 6,286 | +0.35(+1.50%) |
May 11, 2004 | 23.43 | 23.71 | 23.43 | 23.61 | 3,868 | +0.02(+0.11%) |
May 10, 2004 | 23.82 | 23.82 | 23.36 | 23.58 | 19,665 | +0.07(+0.32%) |
May 07, 2004 | 23.67 | 23.83 | 23.42 | 23.51 | 9,187 | +0.14(+0.61%) |
May 06, 2004 | 23.58 | 23.58 | 23.26 | 23.36 | 11,767 | -0.21(-0.89%) |
May 05, 2004 | 23.82 | 23.85 | 23.11 | 23.57 | 20,955 | +0.16(+0.66%) |
May 04, 2004 | 22.95 | 23.42 | 22.83 | 23.42 | 29,659 | +0.33(+1.42%) |
May 03, 2004 | 22.76 | 23.31 | 22.64 | 23.09 | 4,513 | -0.17(-0.75%) |
Apr 30, 2004 | 23.69 | 23.69 | 23.26 | 23.26 | 2,740 | +0.14(+0.59%) |
Apr 29, 2004 | 23.56 | 23.56 | 22.96 | 23.13 | 5,158 | +0.33(+1.44%) |
Apr 28, 2004 | 23.26 | 23.43 | 22.80 | 22.80 | 5,480 | -0.47(-2.00%) |
Apr 27, 2004 | 23.26 | 23.56 | 23.26 | 23.26 | 16,764 | +0.16(+0.67%) |
Apr 26, 2004 | 23.11 | 23.32 | 23.11 | 23.11 | 1,773 | -0.16(-0.67%) |
Apr 23, 2004 | 23.80 | 23.82 | 22.95 | 23.26 | 1,611 | +0.21(+0.91%) |
Apr 22, 2004 | 22.76 | 23.80 | 22.76 | 23.05 | 6,125 | +0.07(+0.32%) |
Apr 21, 2004 | 23.52 | 23.52 | 22.85 | 22.98 | 4,191 | -0.66(-2.81%) |
Apr 20, 2004 | 24.07 | 24.73 | 23.64 | 23.64 | 1,611 | -0.84(-3.45%) |
Apr 19, 2004 | 23.62 | 24.59 | 23.44 | 24.49 | 3,868 | -0.22(-0.90%) |
Apr 16, 2004 | 24.28 | 24.72 | 24.18 | 24.71 | 2,417 | +0.43(+1.79%) |
Apr 15, 2004 | 24.50 | 24.50 | 23.89 | 24.28 | 4,029 | -0.22(-0.91%) |
Apr 14, 2004 | 25.09 | 25.09 | 23.95 | 24.50 | 10,477 | -0.60(-2.37%) |
Apr 13, 2004 | 25.28 | 25.28 | 25.06 | 25.09 | 20,632 | -0.91(-3.48%) |
Apr 12, 2004 | 25.13 | 26.00 | 25.13 | 26.00 | 25,307 | +0.58(+2.27%) |
Apr 08, 2004 | 25.44 | 25.44 | 25.25 | 25.42 | 48,035 | +0.02(+0.07%) |
Apr 07, 2004 | 25.13 | 25.48 | 25.13 | 25.40 | 3,546 | -0.01(-0.05%) |
Apr 06, 2004 | 25.44 | 25.44 | 25.14 | 25.42 | 24,662 | -0.15(-0.58%) |
Apr 05, 2004 | 25.75 | 25.75 | 25.25 | 25.57 | 2,095 | -0.25(-0.96%) |
Apr 02, 2004 | 25.75 | 25.81 | 25.75 | 25.81 | 2,417 | +0.16(+0.63%) |
Apr 01, 2004 | 25.29 | 25.68 | 25.29 | 25.65 | 6,447 | +0.37(+1.45%) |
Mar 31, 2004 | 25.29 | 25.44 | 25.26 | 25.29 | 5,964 | -0.34(-1.31%) |
Mar 30, 2004 | 25.62 | 25.62 | 25.23 | 25.62 | 5,802 | +0.00(+0.00%) |
Mar 29, 2004 | 25.23 | 26.06 | 25.23 | 25.62 | 5,802 | +0.00(+0.00%) |
Mar 26, 2004 | 25.33 | 25.62 | 25.33 | 25.62 | 1,128 | +0.17(+0.66%) |
Mar 25, 2004 | 25.31 | 25.71 | 25.31 | 25.45 | 16,441 | +0.11(+0.44%) |
Mar 24, 2004 | 25.13 | 25.62 | 25.13 | 25.34 | 7,576 | -0.06(-0.24%) |
Mar 23, 2004 | 25.61 | 25.62 | 25.26 | 25.40 | 1,289 | -0.19(-0.73%) |
Mar 22, 2004 | 25.51 | 25.87 | 25.35 | 25.59 | 4,191 | +0.25(+0.98%) |
Mar 19, 2004 | 25.19 | 25.89 | 25.15 | 25.34 | 5,964 | -0.29(-1.14%) |
Mar 18, 2004 | 25.59 | 25.99 | 25.22 | 25.63 | 1,934 | -0.12(-0.48%) |
Mar 17, 2004 | 25.79 | 25.79 | 25.23 | 25.76 | 19,020 | -0.24(-0.91%) |
Mar 16, 2004 | 25.19 | 25.99 | 25.19 | 25.99 | 4,996 | +0.62(+2.45%) |
Mar 15, 2004 | 25.62 | 25.62 | 25.29 | 25.37 | 2,579 | -0.68(-2.60%) |
Mar 12, 2004 | 25.08 | 26.05 | 25.08 | 26.05 | 3,707 | +0.63(+2.49%) |
Mar 11, 2004 | 25.44 | 25.46 | 24.95 | 25.42 | 15,958 | -0.20(-0.78%) |
Mar 10, 2004 | 24.98 | 25.70 | 24.91 | 25.62 | 10,155 | -0.07(-0.27%) |
Mar 09, 2004 | 25.21 | 25.68 | 24.96 | 25.68 | 12,895 | +0.12(+0.49%) |
Mar 08, 2004 | 25.00 | 25.56 | 24.89 | 25.56 | 19,020 | +0.51(+2.06%) |
Mar 05, 2004 | 23.64 | 25.13 | 23.14 | 25.04 | 30,304 | +1.19(+4.99%) |
Mar 04, 2004 | 23.57 | 23.85 | 23.31 | 23.85 | 6,447 | +0.24(+1.00%) |
Mar 03, 2004 | 23.25 | 23.73 | 23.03 | 23.62 | 10,477 | -0.06(-0.27%) |
Mar 02, 2004 | 23.59 | 23.68 | 23.10 | 23.68 | 3,385 | +0.24(+1.01%) |