Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.07 | 24.79 | 24.07 | 24.79 | 483,014 | +0.65(+2.70%) |
May 27, 2004 | 24.50 | 24.50 | 23.88 | 24.13 | 784,494 | +0.16(+0.65%) |
May 26, 2004 | 23.31 | 24.03 | 23.11 | 23.98 | 893,479 | +0.67(+2.87%) |
May 25, 2004 | 22.95 | 23.31 | 22.73 | 23.31 | 564,107 | +0.65(+2.87%) |
May 24, 2004 | 22.83 | 22.83 | 22.48 | 22.66 | 322,278 | +0.17(+0.74%) |
May 21, 2004 | 22.73 | 22.98 | 22.44 | 22.49 | 316,151 | -0.11(-0.47%) |
May 20, 2004 | 22.17 | 22.69 | 22.17 | 22.60 | 264,722 | +0.52(+2.36%) |
May 19, 2004 | 22.80 | 22.97 | 22.05 | 22.08 | 460,604 | -0.71(-3.10%) |
May 18, 2004 | 22.16 | 22.80 | 22.16 | 22.78 | 430,295 | +0.62(+2.80%) |
May 17, 2004 | 21.83 | 22.45 | 21.59 | 22.16 | 383,380 | +0.11(+0.48%) |
May 14, 2004 | 21.86 | 22.32 | 21.77 | 22.06 | 538,151 | +0.04(+0.20%) |
May 13, 2004 | 21.90 | 22.12 | 21.83 | 22.01 | 324,051 | +0.17(+0.79%) |
May 12, 2004 | 21.84 | 21.90 | 21.49 | 21.84 | 624,081 | +0.01(+0.03%) |
May 11, 2004 | 22.02 | 22.35 | 21.72 | 21.83 | 654,390 | -0.14(-0.62%) |
May 10, 2004 | 22.06 | 22.24 | 21.19 | 21.97 | 705,013 | -0.08(-0.37%) |
May 07, 2004 | 22.96 | 22.97 | 22.05 | 22.05 | 573,619 | -1.00(-4.33%) |
May 06, 2004 | 23.35 | 23.40 | 22.97 | 23.05 | 623,758 | -0.35(-1.51%) |
May 05, 2004 | 23.68 | 23.68 | 23.39 | 23.40 | 229,093 | -0.23(-0.97%) |
May 04, 2004 | 23.45 | 23.82 | 23.40 | 23.63 | 333,724 | +0.27(+1.17%) |
May 03, 2004 | 23.07 | 23.38 | 22.72 | 23.36 | 427,877 | +0.19(+0.83%) |
Apr 30, 2004 | 23.29 | 23.47 | 22.96 | 23.17 | 374,029 | -0.04(-0.16%) |
Apr 29, 2004 | 23.56 | 23.79 | 22.95 | 23.20 | 357,424 | -0.46(-1.94%) |
Apr 28, 2004 | 23.78 | 23.83 | 23.54 | 23.66 | 257,145 | -0.07(-0.31%) |
Apr 27, 2004 | 23.82 | 24.13 | 23.74 | 23.74 | 347,428 | +0.04(+0.18%) |
Apr 26, 2004 | 23.60 | 23.91 | 23.50 | 23.69 | 408,369 | +0.18(+0.77%) |
Apr 23, 2004 | 23.83 | 23.83 | 23.27 | 23.51 | 359,681 | -0.25(-1.07%) |
Apr 22, 2004 | 23.54 | 23.91 | 23.54 | 23.77 | 426,103 | +0.13(+0.55%) |
Apr 21, 2004 | 23.57 | 23.76 | 23.40 | 23.64 | 439,968 | +0.12(+0.53%) |
Apr 20, 2004 | 24.56 | 24.58 | 23.51 | 23.51 | 568,460 | -0.89(-3.66%) |
Apr 19, 2004 | 24.59 | 24.59 | 23.91 | 24.41 | 344,526 | -0.03(-0.13%) |
Apr 16, 2004 | 24.07 | 24.52 | 24.01 | 24.44 | 661,000 | +0.32(+1.31%) |
Apr 15, 2004 | 23.45 | 24.12 | 23.45 | 24.12 | 672,930 | +0.68(+2.88%) |
Apr 14, 2004 | 23.58 | 24.05 | 23.14 | 23.45 | 505,584 | -0.29(-1.23%) |
Apr 13, 2004 | 23.35 | 24.59 | 22.78 | 23.74 | 1,230,106 | +0.11(+0.45%) |
Apr 12, 2004 | 24.28 | 24.62 | 22.76 | 23.63 | 1,117,574 | -1.10(-4.44%) |
Apr 08, 2004 | 25.40 | 25.52 | 24.73 | 24.73 | 425,781 | -0.60(-2.38%) |
Apr 07, 2004 | 24.78 | 26.03 | 24.67 | 25.33 | 1,017,134 | +0.37(+1.47%) |
Apr 06, 2004 | 26.05 | 26.05 | 24.62 | 24.97 | 987,792 | -1.09(-4.17%) |
Apr 05, 2004 | 27.01 | 27.07 | 25.04 | 26.05 | 1,507,887 | -1.05(-3.89%) |
Apr 02, 2004 | 28.10 | 28.10 | 27.11 | 27.11 | 831,732 | -0.99(-3.53%) |
Apr 01, 2004 | 27.47 | 28.10 | 27.47 | 28.10 | 387,572 | +0.24(+0.87%) |
Mar 31, 2004 | 27.60 | 27.91 | 27.41 | 27.86 | 655,519 | +0.36(+1.31%) |
Mar 30, 2004 | 27.31 | 27.60 | 27.26 | 27.50 | 487,528 | +0.13(+0.48%) |
Mar 29, 2004 | 27.29 | 27.37 | 27.07 | 27.37 | 410,787 | +0.33(+1.24%) |
Mar 26, 2004 | 27.56 | 27.56 | 26.99 | 27.03 | 291,646 | -0.41(-1.49%) |
Mar 25, 2004 | 27.27 | 27.51 | 27.27 | 27.44 | 384,508 | +0.28(+1.03%) |
Mar 24, 2004 | 27.45 | 27.47 | 27.13 | 27.16 | 239,894 | -0.29(-1.04%) |
Mar 23, 2004 | 27.36 | 27.45 | 27.28 | 27.45 | 242,151 | +0.21(+0.77%) |
Mar 22, 2004 | 27.33 | 27.51 | 27.22 | 27.24 | 285,681 | -0.09(-0.32%) |
Mar 19, 2004 | 27.42 | 27.45 | 27.13 | 27.32 | 350,975 | +0.03(+0.11%) |
Mar 18, 2004 | 26.86 | 27.30 | 26.75 | 27.29 | 342,108 | +0.43(+1.59%) |
Mar 17, 2004 | 26.61 | 26.86 | 26.54 | 26.86 | 419,009 | +0.35(+1.31%) |
Mar 16, 2004 | 26.67 | 26.76 | 26.44 | 26.52 | 309,541 | -0.05(-0.19%) |
Mar 15, 2004 | 26.98 | 26.98 | 26.48 | 26.57 | 316,474 | -0.42(-1.54%) |
Mar 12, 2004 | 26.58 | 26.98 | 26.53 | 26.98 | 197,494 | +0.52(+1.97%) |
Mar 11, 2004 | 26.67 | 26.76 | 26.41 | 26.46 | 224,417 | -0.11(-0.42%) |
Mar 10, 2004 | 27.35 | 27.35 | 26.57 | 26.57 | 296,966 | -0.66(-2.41%) |
Mar 09, 2004 | 27.18 | 27.38 | 27.11 | 27.23 | 202,169 | +0.05(+0.18%) |
Mar 08, 2004 | 27.29 | 27.34 | 26.94 | 27.18 | 307,123 | -0.05(-0.18%) |
Mar 05, 2004 | 26.90 | 27.23 | 26.87 | 27.23 | 359,036 | +0.33(+1.22%) |
Mar 04, 2004 | 26.82 | 26.93 | 26.72 | 26.90 | 185,725 | +0.15(+0.56%) |
Mar 03, 2004 | 26.58 | 26.86 | 26.55 | 26.75 | 220,064 | +0.16(+0.58%) |
Mar 02, 2004 | 26.55 | 26.60 | 26.39 | 26.60 | 435,615 | +0.04(+0.16%) |