Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.16 | 23.27 | 22.96 | 22.97 | 12,748 | -0.27(-1.18%) |
May 27, 2004 | 23.66 | 23.75 | 22.91 | 23.25 | 13,538 | -0.41(-1.72%) |
May 26, 2004 | 24.02 | 24.10 | 23.58 | 23.66 | 12,410 | -0.34(-1.40%) |
May 25, 2004 | 23.09 | 23.99 | 23.09 | 23.99 | 27,753 | +0.82(+3.52%) |
May 24, 2004 | 23.59 | 23.89 | 23.13 | 23.18 | 28,430 | -0.32(-1.36%) |
May 21, 2004 | 22.98 | 23.50 | 22.89 | 23.50 | 20,082 | +0.60(+2.63%) |
May 20, 2004 | 22.42 | 22.93 | 22.42 | 22.89 | 18,164 | +0.46(+2.05%) |
May 19, 2004 | 22.46 | 22.60 | 22.42 | 22.43 | 21,435 | +0.15(+0.68%) |
May 18, 2004 | 21.94 | 22.28 | 21.72 | 22.28 | 8,912 | +0.40(+1.82%) |
May 17, 2004 | 21.75 | 22.07 | 21.28 | 21.88 | 20,759 | +0.28(+1.31%) |
May 14, 2004 | 22.25 | 22.25 | 21.57 | 21.60 | 13,200 | -0.68(-3.06%) |
May 13, 2004 | 22.51 | 22.58 | 22.16 | 22.28 | 9,025 | -0.23(-1.02%) |
May 12, 2004 | 22.59 | 22.59 | 21.75 | 22.51 | 21,323 | +0.09(+0.40%) |
May 11, 2004 | 22.40 | 22.52 | 22.36 | 22.42 | 11,169 | +0.20(+0.92%) |
May 10, 2004 | 22.94 | 22.94 | 22.22 | 22.22 | 18,389 | -0.78(-3.39%) |
May 07, 2004 | 23.13 | 23.31 | 22.97 | 23.00 | 29,107 | -0.12(-0.50%) |
May 06, 2004 | 23.92 | 23.92 | 23.09 | 23.12 | 20,082 | -1.04(-4.29%) |
May 05, 2004 | 24.02 | 24.29 | 23.93 | 24.15 | 8,010 | +0.20(+0.85%) |
May 04, 2004 | 23.59 | 24.15 | 23.59 | 23.95 | 11,394 | +0.35(+1.50%) |
May 03, 2004 | 23.85 | 23.98 | 23.59 | 23.59 | 12,297 | -0.25(-1.04%) |
Apr 30, 2004 | 23.92 | 24.11 | 23.83 | 23.84 | 47,497 | -0.06(-0.26%) |
Apr 29, 2004 | 24.48 | 24.60 | 23.90 | 23.91 | 13,876 | -0.58(-2.35%) |
Apr 28, 2004 | 24.95 | 25.02 | 24.48 | 24.48 | 21,548 | -0.47(-1.88%) |
Apr 27, 2004 | 23.96 | 25.07 | 23.96 | 24.95 | 32,830 | +1.05(+4.38%) |
Apr 26, 2004 | 23.93 | 24.11 | 23.89 | 23.91 | 16,133 | -0.05(-0.22%) |
Apr 23, 2004 | 24.29 | 24.37 | 23.93 | 23.96 | 9,138 | -0.33(-1.35%) |
Apr 22, 2004 | 23.84 | 24.60 | 23.84 | 24.29 | 25,948 | +0.59(+2.47%) |
Apr 21, 2004 | 23.58 | 23.76 | 23.58 | 23.70 | 13,425 | +0.14(+0.60%) |
Apr 20, 2004 | 24.11 | 24.37 | 23.56 | 23.56 | 14,666 | -0.51(-2.10%) |
Apr 19, 2004 | 24.07 | 24.15 | 23.93 | 24.06 | 7,784 | -0.01(-0.04%) |
Apr 16, 2004 | 23.49 | 24.15 | 23.41 | 24.07 | 15,456 | +0.67(+2.88%) |
Apr 15, 2004 | 23.31 | 23.62 | 23.31 | 23.40 | 23,805 | +0.12(+0.53%) |
Apr 14, 2004 | 23.75 | 24.02 | 23.27 | 23.28 | 10,605 | -0.66(-2.74%) |
Apr 13, 2004 | 24.24 | 24.26 | 23.93 | 23.93 | 34,410 | -0.29(-1.21%) |
Apr 12, 2004 | 24.02 | 24.28 | 23.93 | 24.22 | 18,953 | +0.27(+1.11%) |
Apr 08, 2004 | 23.36 | 23.96 | 23.28 | 23.96 | 23,466 | +0.73(+3.13%) |
Apr 07, 2004 | 23.27 | 23.27 | 22.98 | 23.23 | 25,497 | +0.01(+0.04%) |
Apr 06, 2004 | 23.97 | 23.98 | 23.22 | 23.22 | 29,107 | -0.74(-3.11%) |
Apr 05, 2004 | 24.32 | 24.37 | 23.95 | 23.97 | 32,379 | -0.35(-1.46%) |
Apr 02, 2004 | 24.35 | 24.63 | 24.22 | 24.32 | 26,061 | +0.11(+0.44%) |
Apr 01, 2004 | 23.98 | 24.33 | 23.89 | 24.22 | 15,794 | +0.28(+1.19%) |
Mar 31, 2004 | 23.84 | 23.95 | 23.71 | 23.93 | 15,569 | +0.16(+0.67%) |
Mar 30, 2004 | 24.12 | 24.29 | 23.74 | 23.77 | 14,892 | -0.35(-1.43%) |
Mar 29, 2004 | 23.72 | 24.35 | 23.72 | 24.12 | 33,394 | +0.49(+2.06%) |
Mar 26, 2004 | 23.93 | 24.04 | 23.56 | 23.63 | 7,446 | -0.27(-1.11%) |
Mar 25, 2004 | 23.89 | 24.15 | 23.67 | 23.90 | 21,774 | +0.05(+0.22%) |
Mar 24, 2004 | 23.98 | 24.05 | 23.73 | 23.84 | 11,056 | -0.09(-0.37%) |
Mar 23, 2004 | 23.91 | 24.19 | 23.89 | 23.93 | 16,810 | +0.06(+0.26%) |
Mar 22, 2004 | 23.10 | 24.36 | 23.06 | 23.87 | 41,518 | +0.73(+3.14%) |
Mar 19, 2004 | 23.74 | 23.76 | 23.14 | 23.14 | 19,517 | -0.50(-2.10%) |
Mar 18, 2004 | 24.20 | 24.20 | 23.49 | 23.64 | 26,625 | -0.67(-2.77%) |
Mar 17, 2004 | 24.30 | 24.69 | 24.22 | 24.31 | 24,482 | +0.07(+0.29%) |
Mar 16, 2004 | 24.63 | 24.82 | 24.24 | 24.24 | 31,025 | -0.40(-1.62%) |
Mar 15, 2004 | 26.24 | 26.29 | 24.58 | 24.64 | 29,446 | -1.55(-5.92%) |
Mar 12, 2004 | 25.26 | 26.19 | 25.18 | 26.19 | 17,374 | +0.89(+3.50%) |
Mar 11, 2004 | 25.26 | 25.57 | 25.02 | 25.31 | 12,297 | +0.00(+0.00%) |
Mar 10, 2004 | 25.91 | 26.37 | 25.31 | 25.31 | 14,102 | -0.67(-2.59%) |
Mar 09, 2004 | 26.36 | 26.55 | 25.86 | 25.98 | 19,292 | -0.43(-1.61%) |
Mar 08, 2004 | 26.31 | 26.51 | 26.22 | 26.40 | 13,876 | +0.14(+0.54%) |
Mar 05, 2004 | 26.10 | 26.54 | 26.03 | 26.26 | 22,225 | +0.16(+0.61%) |
Mar 04, 2004 | 25.57 | 26.10 | 25.48 | 26.10 | 16,020 | +0.44(+1.73%) |
Mar 03, 2004 | 25.49 | 25.70 | 24.89 | 25.66 | 29,559 | +0.12(+0.49%) |
Mar 02, 2004 | 25.95 | 25.95 | 25.17 | 25.54 | 32,492 | -0.49(-1.87%) |