Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.02 | 25.04 | 24.80 | 24.94 | 572,089 | -0.05(-0.19%) |
May 27, 2004 | 24.69 | 25.00 | 24.69 | 24.99 | 783,067 | +0.34(+1.40%) |
May 26, 2004 | 24.40 | 24.73 | 24.37 | 24.65 | 537,640 | +0.19(+0.79%) |
May 25, 2004 | 24.41 | 24.49 | 24.09 | 24.45 | 930,459 | +0.18(+0.74%) |
May 24, 2004 | 24.51 | 24.52 | 24.23 | 24.27 | 543,982 | -0.16(-0.64%) |
May 21, 2004 | 24.40 | 24.54 | 24.16 | 24.43 | 1,143,151 | +0.19(+0.79%) |
May 20, 2004 | 24.14 | 24.24 | 24.02 | 24.24 | 766,271 | +0.15(+0.61%) |
May 19, 2004 | 24.27 | 24.48 | 24.02 | 24.09 | 973,477 | -0.08(-0.31%) |
May 18, 2004 | 23.93 | 24.17 | 23.86 | 24.17 | 1,053,001 | +0.36(+1.49%) |
May 17, 2004 | 24.14 | 24.22 | 23.73 | 23.81 | 803,804 | -0.40(-1.66%) |
May 14, 2004 | 24.16 | 24.34 | 23.92 | 24.21 | 744,504 | +0.12(+0.48%) |
May 13, 2004 | 24.03 | 24.16 | 23.86 | 24.10 | 880,072 | +0.11(+0.44%) |
May 12, 2004 | 23.93 | 23.99 | 23.57 | 23.99 | 849,907 | +0.22(+0.93%) |
May 11, 2004 | 23.47 | 23.82 | 23.42 | 23.77 | 1,461,587 | +0.23(+0.97%) |
May 10, 2004 | 23.30 | 23.65 | 23.22 | 23.54 | 1,258,837 | +0.03(+0.12%) |
May 07, 2004 | 23.71 | 23.87 | 23.46 | 23.51 | 758,730 | -0.28(-1.18%) |
May 06, 2004 | 23.81 | 23.90 | 23.51 | 23.79 | 396,246 | -0.06(-0.24%) |
May 05, 2004 | 23.91 | 24.09 | 23.84 | 23.85 | 627,447 | -0.08(-0.34%) |
May 04, 2004 | 23.99 | 24.19 | 23.79 | 23.93 | 731,993 | -0.17(-0.70%) |
May 03, 2004 | 23.95 | 24.10 | 23.80 | 24.10 | 541,582 | +0.28(+1.18%) |
Apr 30, 2004 | 23.87 | 24.02 | 23.72 | 23.82 | 490,509 | -0.08(-0.32%) |
Apr 29, 2004 | 23.98 | 24.22 | 23.80 | 23.90 | 800,548 | -0.12(-0.49%) |
Apr 28, 2004 | 24.21 | 24.23 | 23.93 | 24.02 | 912,121 | -0.20(-0.81%) |
Apr 27, 2004 | 23.98 | 24.24 | 23.91 | 24.21 | 678,075 | +0.29(+1.23%) |
Apr 26, 2004 | 24.01 | 24.12 | 23.85 | 23.92 | 429,375 | -0.11(-0.46%) |
Apr 23, 2004 | 24.39 | 24.39 | 23.88 | 24.03 | 592,236 | -0.30(-1.23%) |
Apr 22, 2004 | 23.87 | 24.60 | 23.68 | 24.33 | 1,585,235 | +0.60(+2.53%) |
Apr 21, 2004 | 23.62 | 23.77 | 23.53 | 23.73 | 714,786 | -0.01(-0.02%) |
Apr 20, 2004 | 24.16 | 24.26 | 23.67 | 23.73 | 595,835 | -0.34(-1.43%) |
Apr 19, 2004 | 24.14 | 24.25 | 23.97 | 24.08 | 604,653 | -0.18(-0.73%) |
Apr 16, 2004 | 24.26 | 24.35 | 23.64 | 24.26 | 783,889 | +0.19(+0.78%) |
Apr 15, 2004 | 24.34 | 24.39 | 23.95 | 24.07 | 827,978 | -0.27(-1.10%) |
Apr 14, 2004 | 24.46 | 24.61 | 24.14 | 24.33 | 546,167 | -0.12(-0.48%) |
Apr 13, 2004 | 24.92 | 24.97 | 24.45 | 24.45 | 530,331 | -0.27(-1.10%) |
Apr 12, 2004 | 24.69 | 24.84 | 24.57 | 24.72 | 435,494 | +0.06(+0.23%) |
Apr 08, 2004 | 24.79 | 24.92 | 24.57 | 24.67 | 574,240 | +0.05(+0.20%) |
Apr 07, 2004 | 25.00 | 25.00 | 24.58 | 24.62 | 379,347 | -0.34(-1.36%) |
Apr 06, 2004 | 24.95 | 25.03 | 24.87 | 24.96 | 781,910 | -0.05(-0.20%) |
Apr 05, 2004 | 24.72 | 25.02 | 24.66 | 25.01 | 578,739 | +0.31(+1.24%) |
Apr 02, 2004 | 24.65 | 24.79 | 24.52 | 24.70 | 603,213 | +0.18(+0.73%) |
Apr 01, 2004 | 24.13 | 24.58 | 24.02 | 24.52 | 767,873 | +0.38(+1.56%) |
Mar 31, 2004 | 23.76 | 24.14 | 23.64 | 24.14 | 1,053,824 | +0.40(+1.69%) |
Mar 30, 2004 | 23.73 | 23.78 | 23.54 | 23.74 | 422,177 | +0.01(+0.05%) |
Mar 29, 2004 | 23.41 | 23.82 | 23.41 | 23.73 | 635,245 | +0.29(+1.26%) |
Mar 26, 2004 | 23.62 | 23.70 | 23.38 | 23.44 | 506,397 | -0.19(-0.82%) |
Mar 25, 2004 | 23.55 | 23.67 | 23.47 | 23.63 | 365,131 | +0.10(+0.42%) |
Mar 24, 2004 | 23.53 | 23.62 | 23.36 | 23.53 | 534,470 | -0.01(-0.02%) |
Mar 23, 2004 | 23.64 | 23.76 | 23.54 | 23.54 | 494,879 | -0.21(-0.89%) |
Mar 22, 2004 | 24.06 | 24.06 | 23.59 | 23.75 | 826,899 | -0.29(-1.22%) |
Mar 19, 2004 | 24.28 | 24.41 | 24.04 | 24.04 | 615,090 | -0.13(-0.53%) |
Mar 18, 2004 | 24.18 | 24.34 | 23.96 | 24.17 | 778,311 | -0.03(-0.14%) |
Mar 17, 2004 | 23.99 | 24.28 | 23.85 | 24.21 | 427,396 | +0.31(+1.30%) |
Mar 16, 2004 | 23.93 | 24.07 | 23.81 | 23.89 | 534,650 | +0.06(+0.23%) |
Mar 15, 2004 | 24.34 | 24.37 | 23.72 | 23.84 | 580,359 | -0.43(-1.79%) |
Mar 12, 2004 | 23.99 | 24.31 | 23.89 | 24.27 | 578,559 | +0.26(+1.06%) |
Mar 11, 2004 | 24.39 | 24.54 | 23.99 | 24.02 | 718,025 | -0.45(-1.84%) |
Mar 10, 2004 | 24.70 | 24.86 | 24.47 | 24.47 | 624,268 | -0.25(-1.01%) |
Mar 09, 2004 | 25.01 | 25.03 | 24.71 | 24.72 | 714,066 | -0.27(-1.09%) |
Mar 08, 2004 | 25.34 | 25.39 | 24.93 | 24.99 | 855,872 | -0.29(-1.14%) |
Mar 05, 2004 | 25.16 | 25.49 | 25.13 | 25.28 | 665,118 | +0.01(+0.04%) |
Mar 04, 2004 | 25.03 | 25.27 | 24.98 | 25.27 | 525,112 | +0.13(+0.51%) |
Mar 03, 2004 | 24.97 | 25.15 | 24.85 | 25.14 | 859,471 | +0.26(+1.05%) |
Mar 02, 2004 | 25.08 | 25.09 | 24.83 | 24.88 | 508,016 | -0.08(-0.31%) |