Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.04 | 25.30 | 24.98 | 25.08 | 107,937 | +0.00(+0.00%) |
May 27, 2004 | 24.87 | 25.13 | 24.85 | 25.08 | 117,793 | +0.27(+1.09%) |
May 26, 2004 | 24.97 | 25.02 | 24.67 | 24.81 | 174,067 | -0.22(-0.88%) |
May 25, 2004 | 24.80 | 25.12 | 24.62 | 25.03 | 203,635 | +0.17(+0.68%) |
May 24, 2004 | 24.73 | 24.94 | 24.73 | 24.86 | 192,666 | +0.22(+0.89%) |
May 21, 2004 | 24.45 | 24.70 | 24.45 | 24.64 | 141,638 | +0.19(+0.77%) |
May 20, 2004 | 24.34 | 24.46 | 24.24 | 24.45 | 152,130 | +0.04(+0.18%) |
May 19, 2004 | 24.25 | 24.55 | 24.24 | 24.41 | 203,794 | +0.25(+1.02%) |
May 18, 2004 | 23.80 | 24.25 | 23.78 | 24.16 | 97,446 | +0.36(+1.53%) |
May 17, 2004 | 24.12 | 24.12 | 23.75 | 23.80 | 206,496 | -0.44(-1.82%) |
May 14, 2004 | 24.19 | 24.36 | 24.01 | 24.24 | 187,897 | +0.01(+0.03%) |
May 13, 2004 | 24.12 | 24.27 | 24.00 | 24.23 | 191,235 | +0.02(+0.08%) |
May 12, 2004 | 23.84 | 24.21 | 23.80 | 24.21 | 361,806 | +0.28(+1.16%) |
May 11, 2004 | 23.72 | 24.05 | 23.65 | 23.94 | 176,770 | +0.28(+1.20%) |
May 10, 2004 | 23.56 | 23.83 | 23.56 | 23.65 | 466,088 | +0.11(+0.48%) |
May 07, 2004 | 23.40 | 23.77 | 23.40 | 23.54 | 408,065 | +0.01(+0.03%) |
May 06, 2004 | 23.34 | 23.60 | 23.19 | 23.53 | 171,047 | +0.07(+0.29%) |
May 05, 2004 | 23.72 | 23.72 | 23.41 | 23.46 | 111,276 | -0.28(-1.17%) |
May 04, 2004 | 23.53 | 23.86 | 23.40 | 23.74 | 127,172 | +0.12(+0.51%) |
May 03, 2004 | 23.40 | 23.62 | 23.06 | 23.62 | 256,729 | +0.34(+1.46%) |
Apr 30, 2004 | 23.39 | 23.51 | 23.12 | 23.28 | 122,721 | -0.09(-0.40%) |
Apr 29, 2004 | 23.80 | 24.06 | 23.27 | 23.38 | 150,699 | -0.52(-2.18%) |
Apr 28, 2004 | 24.29 | 24.33 | 23.85 | 23.90 | 135,915 | -0.46(-1.89%) |
Apr 27, 2004 | 24.19 | 24.70 | 24.16 | 24.36 | 158,171 | +0.11(+0.44%) |
Apr 26, 2004 | 24.88 | 25.08 | 24.23 | 24.25 | 175,180 | -0.72(-2.90%) |
Apr 23, 2004 | 24.68 | 25.19 | 24.66 | 24.97 | 213,491 | +0.29(+1.17%) |
Apr 22, 2004 | 24.85 | 25.47 | 24.63 | 24.68 | 397,891 | -0.01(-0.03%) |
Apr 21, 2004 | 23.46 | 24.69 | 23.34 | 24.69 | 375,000 | +1.54(+6.66%) |
Apr 20, 2004 | 23.59 | 23.65 | 23.07 | 23.15 | 97,605 | -0.53(-2.23%) |
Apr 19, 2004 | 23.56 | 23.77 | 23.49 | 23.68 | 162,622 | +0.07(+0.29%) |
Apr 16, 2004 | 23.12 | 23.63 | 23.10 | 23.61 | 92,677 | +0.40(+1.71%) |
Apr 15, 2004 | 23.28 | 23.43 | 23.00 | 23.21 | 89,656 | +0.01(+0.05%) |
Apr 14, 2004 | 23.32 | 23.58 | 23.13 | 23.20 | 124,788 | -0.28(-1.18%) |
Apr 13, 2004 | 23.89 | 23.90 | 23.40 | 23.48 | 85,841 | -0.43(-1.79%) |
Apr 12, 2004 | 23.59 | 23.98 | 23.55 | 23.90 | 133,054 | +0.22(+0.93%) |
Apr 08, 2004 | 24.09 | 24.13 | 23.62 | 23.68 | 112,229 | -0.45(-1.88%) |
Apr 07, 2004 | 23.78 | 24.22 | 23.67 | 24.14 | 168,503 | +0.41(+1.72%) |
Apr 06, 2004 | 23.94 | 23.94 | 23.70 | 23.73 | 158,965 | -0.23(-0.97%) |
Apr 05, 2004 | 24.05 | 24.20 | 23.82 | 23.96 | 136,869 | +0.02(+0.08%) |
Apr 02, 2004 | 23.72 | 23.96 | 23.68 | 23.94 | 130,511 | +0.35(+1.47%) |
Apr 01, 2004 | 23.38 | 23.68 | 23.35 | 23.60 | 158,171 | +0.22(+0.94%) |
Mar 31, 2004 | 23.32 | 23.53 | 23.17 | 23.38 | 246,397 | -0.06(-0.27%) |
Mar 30, 2004 | 22.96 | 23.51 | 22.95 | 23.44 | 308,870 | +0.32(+1.39%) |
Mar 29, 2004 | 22.67 | 23.24 | 22.59 | 23.12 | 288,364 | +0.46(+2.03%) |
Mar 26, 2004 | 22.52 | 22.70 | 22.46 | 22.66 | 158,806 | +0.11(+0.47%) |
Mar 25, 2004 | 22.33 | 22.60 | 22.24 | 22.55 | 190,282 | +0.28(+1.27%) |
Mar 24, 2004 | 22.34 | 22.36 | 22.17 | 22.27 | 457,980 | -0.08(-0.34%) |
Mar 23, 2004 | 22.65 | 22.65 | 22.19 | 22.34 | 185,990 | -0.26(-1.14%) |
Mar 22, 2004 | 22.63 | 22.70 | 22.36 | 22.60 | 182,333 | -0.01(-0.03%) |
Mar 19, 2004 | 22.87 | 22.87 | 22.53 | 22.61 | 151,335 | -0.21(-0.94%) |
Mar 18, 2004 | 23.09 | 23.09 | 22.36 | 22.82 | 250,371 | -0.35(-1.52%) |
Mar 17, 2004 | 23.15 | 23.24 | 23.03 | 23.17 | 170,888 | +0.18(+0.77%) |
Mar 16, 2004 | 23.37 | 23.41 | 22.85 | 23.00 | 184,559 | -0.23(-0.98%) |
Mar 15, 2004 | 23.43 | 23.50 | 22.90 | 23.23 | 211,424 | -0.30(-1.28%) |
Mar 12, 2004 | 23.13 | 23.60 | 23.11 | 23.53 | 133,690 | +0.40(+1.71%) |
Mar 11, 2004 | 23.56 | 23.70 | 23.11 | 23.13 | 183,287 | -0.40(-1.68%) |
Mar 10, 2004 | 24.28 | 24.28 | 23.53 | 23.53 | 173,113 | -0.63(-2.60%) |
Mar 09, 2004 | 24.44 | 24.44 | 24.03 | 24.16 | 172,795 | -0.38(-1.54%) |
Mar 08, 2004 | 24.66 | 24.66 | 24.32 | 24.53 | 154,991 | -0.03(-0.13%) |
Mar 05, 2004 | 24.28 | 24.72 | 24.19 | 24.57 | 123,039 | +0.29(+1.19%) |
Mar 04, 2004 | 24.25 | 24.34 | 24.14 | 24.28 | 238,766 | +0.04(+0.16%) |
Mar 03, 2004 | 24.60 | 24.72 | 24.21 | 24.24 | 338,915 | -0.49(-1.98%) |
Mar 02, 2004 | 25.26 | 25.41 | 24.66 | 24.73 | 309,665 | -0.63(-2.48%) |