Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.46 | 24.58 | 24.21 | 24.51 | 164,951 | +0.12(+0.48%) |
May 27, 2004 | 24.43 | 24.69 | 24.21 | 24.39 | 291,752 | +0.12(+0.48%) |
May 26, 2004 | 24.34 | 24.39 | 24.13 | 24.27 | 245,094 | -0.09(-0.39%) |
May 25, 2004 | 24.24 | 24.38 | 23.95 | 24.37 | 390,833 | +0.12(+0.51%) |
May 24, 2004 | 24.24 | 24.49 | 24.17 | 24.24 | 264,855 | +0.11(+0.45%) |
May 21, 2004 | 24.01 | 24.28 | 23.97 | 24.13 | 184,026 | +0.21(+0.88%) |
May 20, 2004 | 23.60 | 24.03 | 23.50 | 23.92 | 302,731 | +0.39(+1.64%) |
May 19, 2004 | 23.87 | 24.23 | 23.50 | 23.54 | 319,885 | -0.16(-0.68%) |
May 18, 2004 | 23.54 | 23.72 | 23.46 | 23.70 | 388,637 | +0.07(+0.28%) |
May 17, 2004 | 23.92 | 23.92 | 23.46 | 23.63 | 371,895 | -0.43(-1.79%) |
May 14, 2004 | 24.06 | 24.27 | 23.78 | 24.06 | 231,234 | +0.07(+0.27%) |
May 13, 2004 | 23.81 | 24.22 | 23.68 | 24.00 | 247,976 | +0.01(+0.06%) |
May 12, 2004 | 23.97 | 24.03 | 23.45 | 23.98 | 328,118 | +0.01(+0.03%) |
May 11, 2004 | 23.72 | 24.04 | 23.72 | 23.97 | 199,396 | +0.23(+0.95%) |
May 10, 2004 | 23.69 | 23.78 | 23.25 | 23.75 | 411,555 | +0.01(+0.03%) |
May 07, 2004 | 24.54 | 24.68 | 23.72 | 23.74 | 401,125 | -0.85(-3.44%) |
May 06, 2004 | 24.53 | 24.70 | 24.48 | 24.59 | 321,257 | -0.09(-0.35%) |
May 05, 2004 | 24.82 | 24.82 | 24.59 | 24.67 | 315,768 | -0.15(-0.62%) |
May 04, 2004 | 24.92 | 25.07 | 24.72 | 24.83 | 280,911 | -0.17(-0.67%) |
May 03, 2004 | 24.56 | 25.01 | 24.56 | 24.99 | 403,595 | +0.38(+1.54%) |
Apr 30, 2004 | 24.45 | 24.77 | 24.45 | 24.62 | 473,858 | +0.23(+0.96%) |
Apr 29, 2004 | 24.54 | 24.70 | 24.21 | 24.38 | 461,644 | -0.20(-0.80%) |
Apr 28, 2004 | 24.83 | 24.83 | 24.57 | 24.58 | 379,992 | -0.34(-1.35%) |
Apr 27, 2004 | 24.59 | 25.01 | 24.56 | 24.91 | 357,211 | +0.41(+1.66%) |
Apr 26, 2004 | 24.35 | 24.76 | 24.35 | 24.51 | 293,262 | +0.06(+0.24%) |
Apr 23, 2004 | 24.18 | 24.67 | 23.95 | 24.45 | 268,423 | +0.21(+0.87%) |
Apr 22, 2004 | 23.76 | 24.24 | 23.68 | 24.24 | 565,116 | +0.66(+2.81%) |
Apr 21, 2004 | 23.59 | 23.73 | 23.49 | 23.57 | 562,372 | -0.09(-0.40%) |
Apr 20, 2004 | 24.15 | 24.27 | 23.61 | 23.67 | 238,507 | -0.34(-1.43%) |
Apr 19, 2004 | 24.12 | 24.12 | 23.84 | 24.01 | 319,198 | -0.04(-0.15%) |
Apr 16, 2004 | 24.05 | 24.11 | 23.94 | 24.05 | 321,943 | +0.01(+0.06%) |
Apr 15, 2004 | 23.99 | 24.16 | 23.86 | 24.03 | 195,416 | +0.12(+0.49%) |
Apr 14, 2004 | 24.09 | 24.23 | 23.46 | 23.92 | 312,200 | -0.36(-1.47%) |
Apr 13, 2004 | 24.43 | 24.46 | 24.16 | 24.27 | 348,291 | +0.03(+0.12%) |
Apr 12, 2004 | 24.11 | 24.46 | 24.11 | 24.24 | 92,081 | +0.11(+0.45%) |
Apr 08, 2004 | 24.38 | 24.46 | 24.08 | 24.13 | 138,877 | -0.17(-0.69%) |
Apr 07, 2004 | 24.81 | 24.81 | 24.14 | 24.30 | 180,870 | -0.48(-1.94%) |
Apr 06, 2004 | 24.46 | 24.92 | 24.46 | 24.78 | 516,262 | +0.41(+1.67%) |
Apr 05, 2004 | 24.23 | 24.40 | 24.10 | 24.38 | 160,971 | +0.18(+0.75%) |
Apr 02, 2004 | 23.62 | 24.19 | 23.62 | 24.19 | 279,402 | +0.74(+3.14%) |
Apr 01, 2004 | 23.49 | 23.64 | 23.41 | 23.46 | 271,717 | -0.11(-0.46%) |
Mar 31, 2004 | 23.70 | 23.71 | 23.33 | 23.57 | 268,698 | -0.12(-0.52%) |
Mar 30, 2004 | 23.57 | 23.84 | 23.49 | 23.69 | 152,051 | +0.09(+0.37%) |
Mar 29, 2004 | 23.33 | 23.68 | 23.33 | 23.60 | 280,088 | +0.28(+1.19%) |
Mar 26, 2004 | 23.35 | 23.45 | 23.27 | 23.33 | 309,181 | -0.16(-0.68%) |
Mar 25, 2004 | 22.99 | 23.49 | 22.92 | 23.49 | 259,778 | +0.54(+2.35%) |
Mar 24, 2004 | 23.04 | 23.11 | 22.84 | 22.95 | 312,062 | -0.09(-0.38%) |
Mar 23, 2004 | 23.10 | 23.25 | 23.00 | 23.03 | 282,832 | +0.00(+0.00%) |
Mar 22, 2004 | 23.06 | 23.12 | 22.74 | 23.03 | 307,808 | -0.07(-0.32%) |
Mar 19, 2004 | 23.14 | 23.43 | 23.10 | 23.11 | 192,672 | -0.10(-0.44%) |
Mar 18, 2004 | 23.21 | 23.28 | 23.03 | 23.21 | 395,636 | -0.14(-0.59%) |
Mar 17, 2004 | 23.00 | 23.46 | 23.00 | 23.35 | 249,348 | +0.56(+2.46%) |
Mar 16, 2004 | 22.58 | 22.88 | 22.58 | 22.79 | 210,649 | +0.31(+1.36%) |
Mar 15, 2004 | 22.82 | 22.87 | 22.43 | 22.48 | 203,513 | -0.31(-1.37%) |
Mar 12, 2004 | 22.64 | 22.80 | 22.48 | 22.79 | 272,403 | +0.24(+1.07%) |
Mar 11, 2004 | 23.20 | 23.20 | 22.49 | 22.55 | 543,159 | -0.65(-2.80%) |
Mar 10, 2004 | 23.68 | 23.73 | 23.16 | 23.20 | 174,283 | -0.42(-1.79%) |
Mar 09, 2004 | 23.87 | 23.87 | 23.41 | 23.62 | 308,632 | -0.26(-1.07%) |
Mar 08, 2004 | 24.12 | 24.14 | 23.82 | 23.88 | 219,843 | -0.28(-1.15%) |
Mar 05, 2004 | 23.97 | 24.26 | 23.83 | 24.16 | 170,715 | +0.11(+0.45%) |
Mar 04, 2004 | 23.79 | 24.08 | 23.75 | 24.05 | 205,709 | +0.15(+0.61%) |
Mar 03, 2004 | 23.43 | 23.97 | 23.42 | 23.90 | 446,960 | +0.56(+2.40%) |
Mar 02, 2004 | 23.33 | 23.60 | 23.33 | 23.34 | 429,669 | +0.01(+0.03%) |