Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.82 | 26.28 | 25.81 | 26.28 | 153,656 | +0.71(+2.77%) |
May 27, 2004 | 25.80 | 25.94 | 25.19 | 25.57 | 170,166 | -0.23(-0.88%) |
May 26, 2004 | 25.69 | 25.88 | 25.64 | 25.80 | 190,926 | -0.01(-0.02%) |
May 25, 2004 | 25.23 | 25.80 | 25.23 | 25.80 | 346,545 | +0.86(+3.43%) |
May 24, 2004 | 24.41 | 24.95 | 24.41 | 24.95 | 172,945 | +0.78(+3.24%) |
May 21, 2004 | 24.33 | 24.56 | 24.11 | 24.16 | 237,187 | +0.16(+0.66%) |
May 20, 2004 | 24.23 | 24.23 | 23.83 | 24.01 | 572,126 | +0.59(+2.51%) |
May 19, 2004 | 24.19 | 24.24 | 23.15 | 23.42 | 559,049 | +0.93(+4.14%) |
May 18, 2004 | 22.63 | 22.79 | 22.27 | 22.49 | 315,486 | +1.00(+4.67%) |
May 17, 2004 | 21.44 | 21.78 | 21.10 | 21.48 | 400,488 | -0.60(-2.71%) |
May 14, 2004 | 21.81 | 22.23 | 21.81 | 22.08 | 125,050 | -0.18(-0.82%) |
May 13, 2004 | 22.30 | 22.36 | 22.19 | 22.27 | 67,510 | -0.19(-0.84%) |
May 12, 2004 | 22.27 | 22.48 | 21.96 | 22.46 | 177,849 | -0.42(-1.82%) |
May 11, 2004 | 22.21 | 23.22 | 22.16 | 22.87 | 366,814 | +1.46(+6.83%) |
May 10, 2004 | 21.78 | 21.83 | 21.04 | 21.41 | 226,725 | -1.68(-7.28%) |
May 07, 2004 | 23.40 | 23.51 | 22.82 | 23.09 | 209,071 | -0.28(-1.18%) |
May 06, 2004 | 23.67 | 23.78 | 23.25 | 23.37 | 267,428 | -0.24(-1.04%) |
May 05, 2004 | 23.46 | 23.64 | 23.23 | 23.61 | 122,925 | +0.09(+0.39%) |
May 04, 2004 | 23.09 | 23.82 | 23.09 | 23.52 | 192,888 | +1.19(+5.34%) |
May 03, 2004 | 21.81 | 22.78 | 21.81 | 22.33 | 185,695 | +0.13(+0.61%) |
Apr 30, 2004 | 22.33 | 22.83 | 21.93 | 22.19 | 424,517 | -0.87(-3.77%) |
Apr 29, 2004 | 23.12 | 23.42 | 22.23 | 23.06 | 405,882 | -0.47(-2.00%) |
Apr 28, 2004 | 23.74 | 23.90 | 23.46 | 23.53 | 312,707 | -0.46(-1.91%) |
Apr 27, 2004 | 23.86 | 24.10 | 23.86 | 23.99 | 187,820 | +0.00(+0.00%) |
Apr 26, 2004 | 24.07 | 24.08 | 23.67 | 23.99 | 293,582 | -0.84(-3.40%) |
Apr 23, 2004 | 25.02 | 25.14 | 24.72 | 24.84 | 109,521 | +0.07(+0.27%) |
Apr 22, 2004 | 23.98 | 24.78 | 23.89 | 24.77 | 283,447 | +0.93(+3.90%) |
Apr 21, 2004 | 23.43 | 23.88 | 23.42 | 23.84 | 419,286 | -0.93(-3.75%) |
Apr 20, 2004 | 24.62 | 25.11 | 24.62 | 24.77 | 265,957 | -0.72(-2.83%) |
Apr 19, 2004 | 25.54 | 25.56 | 25.33 | 25.49 | 91,213 | -0.26(-1.02%) |
Apr 16, 2004 | 26.07 | 26.12 | 25.75 | 25.75 | 398,853 | +0.28(+1.10%) |
Apr 15, 2004 | 25.08 | 25.53 | 25.08 | 25.47 | 136,983 | +0.06(+0.24%) |
Apr 14, 2004 | 25.75 | 25.91 | 25.27 | 25.41 | 177,359 | -0.77(-2.94%) |
Apr 13, 2004 | 26.67 | 26.67 | 26.18 | 26.18 | 270,370 | +0.34(+1.30%) |
Apr 12, 2004 | 25.72 | 25.92 | 25.72 | 25.85 | 86,472 | -0.28(-1.05%) |
Apr 08, 2004 | 25.64 | 26.31 | 25.64 | 26.12 | 96,444 | +0.64(+2.50%) |
Apr 07, 2004 | 25.54 | 25.68 | 25.35 | 25.49 | 152,512 | -0.28(-1.07%) |
Apr 06, 2004 | 25.69 | 25.99 | 25.56 | 25.76 | 191,417 | +0.01(+0.02%) |
Apr 05, 2004 | 25.71 | 25.82 | 25.63 | 25.75 | 137,637 | -0.05(-0.19%) |
Apr 02, 2004 | 25.46 | 25.81 | 25.34 | 25.80 | 118,021 | +0.12(+0.48%) |
Apr 01, 2004 | 26.21 | 26.21 | 25.61 | 25.68 | 541,722 | -0.62(-2.37%) |
Mar 31, 2004 | 25.97 | 26.31 | 25.97 | 26.31 | 210,542 | +0.91(+3.59%) |
Mar 30, 2004 | 24.71 | 25.44 | 24.63 | 25.39 | 230,158 | +0.56(+2.24%) |
Mar 29, 2004 | 24.81 | 25.05 | 24.65 | 24.84 | 376,459 | -0.67(-2.64%) |
Mar 26, 2004 | 25.54 | 25.54 | 25.33 | 25.51 | 172,618 | -0.03(-0.12%) |
Mar 25, 2004 | 25.33 | 25.63 | 25.00 | 25.54 | 94,319 | +0.13(+0.53%) |
Mar 24, 2004 | 26.00 | 26.15 | 25.39 | 25.41 | 167,551 | -0.69(-2.63%) |
Mar 23, 2004 | 26.12 | 26.27 | 25.97 | 26.09 | 73,068 | +0.17(+0.66%) |
Mar 22, 2004 | 26.31 | 26.35 | 25.59 | 25.92 | 164,282 | -0.78(-2.93%) |
Mar 19, 2004 | 26.55 | 26.73 | 26.52 | 26.70 | 193,378 | +0.43(+1.65%) |
Mar 18, 2004 | 26.31 | 26.48 | 26.12 | 26.27 | 226,725 | -0.20(-0.74%) |
Mar 17, 2004 | 26.10 | 26.46 | 26.06 | 26.46 | 310,909 | +0.56(+2.15%) |
Mar 16, 2004 | 26.07 | 26.25 | 25.79 | 25.91 | 131,916 | +0.20(+0.79%) |
Mar 15, 2004 | 26.21 | 26.22 | 25.57 | 25.71 | 86,472 | -0.20(-0.76%) |
Mar 12, 2004 | 25.75 | 25.92 | 25.70 | 25.90 | 129,137 | +0.53(+2.07%) |
Mar 11, 2004 | 25.39 | 25.64 | 25.33 | 25.38 | 138,781 | -0.35(-1.36%) |
Mar 10, 2004 | 25.98 | 26.12 | 25.66 | 25.72 | 162,483 | -0.25(-0.97%) |
Mar 09, 2004 | 26.07 | 26.18 | 25.82 | 25.98 | 106,252 | +0.01(+0.02%) |
Mar 08, 2004 | 25.93 | 26.21 | 25.93 | 25.97 | 208,580 | +0.15(+0.59%) |
Mar 05, 2004 | 25.54 | 26.02 | 25.45 | 25.82 | 251,899 | +0.29(+1.13%) |
Mar 04, 2004 | 25.32 | 25.53 | 25.32 | 25.53 | 212,994 | +0.23(+0.92%) |
Mar 03, 2004 | 25.33 | 25.38 | 24.99 | 25.30 | 110,992 | +0.31(+1.25%) |
Mar 02, 2004 | 25.08 | 25.17 | 24.93 | 24.98 | 120,963 | -0.27(-1.07%) |