Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.39 | 23.48 | 23.33 | 23.46 | 196,152 | +0.11(+0.49%) |
May 27, 2004 | 23.33 | 23.43 | 23.15 | 23.34 | 199,058 | +0.08(+0.33%) |
May 26, 2004 | 23.10 | 23.27 | 23.04 | 23.27 | 536,150 | +0.15(+0.63%) |
May 25, 2004 | 22.61 | 23.12 | 22.59 | 23.12 | 1,044,693 | +0.46(+2.05%) |
May 24, 2004 | 22.45 | 22.65 | 22.45 | 22.65 | 123,019 | +0.28(+1.27%) |
May 21, 2004 | 22.41 | 22.51 | 22.29 | 22.37 | 120,597 | +0.04(+0.19%) |
May 20, 2004 | 22.25 | 22.42 | 22.22 | 22.33 | 131,252 | +0.08(+0.34%) |
May 19, 2004 | 22.44 | 22.65 | 22.20 | 22.25 | 248,944 | -0.04(-0.19%) |
May 18, 2004 | 22.28 | 22.35 | 22.20 | 22.29 | 525,010 | +0.11(+0.50%) |
May 17, 2004 | 22.11 | 22.34 | 21.95 | 22.18 | 327,889 | -0.22(-0.99%) |
May 14, 2004 | 22.39 | 22.61 | 22.25 | 22.40 | 218,431 | +0.06(+0.28%) |
May 13, 2004 | 22.36 | 22.55 | 22.31 | 22.34 | 273,160 | -0.04(-0.17%) |
May 12, 2004 | 22.33 | 22.41 | 21.93 | 22.38 | 1,426,343 | +0.03(+0.12%) |
May 11, 2004 | 22.14 | 22.47 | 22.14 | 22.35 | 270,738 | +0.19(+0.87%) |
May 10, 2004 | 22.32 | 22.39 | 22.00 | 22.16 | 718,257 | -0.33(-1.48%) |
May 07, 2004 | 22.91 | 23.17 | 22.49 | 22.49 | 533,728 | -0.55(-2.39%) |
May 06, 2004 | 23.13 | 23.13 | 22.84 | 23.04 | 374,869 | -0.26(-1.10%) |
May 05, 2004 | 23.27 | 23.34 | 23.16 | 23.30 | 275,582 | +0.15(+0.67%) |
May 04, 2004 | 23.17 | 23.42 | 23.12 | 23.14 | 450,908 | -0.03(-0.13%) |
May 03, 2004 | 23.03 | 23.18 | 22.94 | 23.17 | 1,002,557 | +0.25(+1.09%) |
Apr 30, 2004 | 23.18 | 23.18 | 22.87 | 22.92 | 510,480 | -0.25(-1.08%) |
Apr 29, 2004 | 23.51 | 23.54 | 23.00 | 23.17 | 419,911 | -0.42(-1.76%) |
Apr 28, 2004 | 23.81 | 23.81 | 23.42 | 23.59 | 669,824 | -0.22(-0.92%) |
Apr 27, 2004 | 23.85 | 24.07 | 23.74 | 23.81 | 244,100 | +0.06(+0.23%) |
Apr 26, 2004 | 23.91 | 24.00 | 23.72 | 23.75 | 231,508 | -0.07(-0.31%) |
Apr 23, 2004 | 23.95 | 23.98 | 23.67 | 23.83 | 706,149 | -0.09(-0.40%) |
Apr 22, 2004 | 23.58 | 23.99 | 23.53 | 23.92 | 672,246 | +0.37(+1.56%) |
Apr 21, 2004 | 23.40 | 23.58 | 23.26 | 23.55 | 302,220 | +0.30(+1.28%) |
Apr 20, 2004 | 23.72 | 23.80 | 23.26 | 23.26 | 711,476 | -0.44(-1.84%) |
Apr 19, 2004 | 23.63 | 23.73 | 23.54 | 23.69 | 503,215 | +0.06(+0.26%) |
Apr 16, 2004 | 23.50 | 23.69 | 23.42 | 23.63 | 288,658 | +0.20(+0.84%) |
Apr 15, 2004 | 23.39 | 23.60 | 23.28 | 23.43 | 628,172 | +0.02(+0.10%) |
Apr 14, 2004 | 23.48 | 23.64 | 23.33 | 23.41 | 219,400 | -0.19(-0.79%) |
Apr 13, 2004 | 24.07 | 24.07 | 23.54 | 23.60 | 521,620 | -0.37(-1.53%) |
Apr 12, 2004 | 24.03 | 24.20 | 23.95 | 23.97 | 492,560 | -0.04(-0.17%) |
Apr 08, 2004 | 24.25 | 24.25 | 23.94 | 24.01 | 155,469 | -0.10(-0.42%) |
Apr 07, 2004 | 24.05 | 24.19 | 23.95 | 24.11 | 478,999 | -0.01(-0.03%) |
Apr 06, 2004 | 24.16 | 24.23 | 24.05 | 24.12 | 339,997 | -0.09(-0.37%) |
Apr 05, 2004 | 24.19 | 24.26 | 24.09 | 24.20 | 562,788 | +0.02(+0.10%) |
Apr 02, 2004 | 24.36 | 24.36 | 24.11 | 24.18 | 1,285,888 | +0.12(+0.48%) |
Apr 01, 2004 | 23.94 | 24.13 | 23.91 | 24.06 | 256,693 | +0.20(+0.82%) |
Mar 31, 2004 | 23.86 | 23.94 | 23.68 | 23.87 | 400,054 | +0.06(+0.26%) |
Mar 30, 2004 | 23.57 | 23.81 | 23.57 | 23.81 | 370,025 | +0.20(+0.83%) |
Mar 29, 2004 | 23.45 | 23.62 | 23.45 | 23.61 | 448,971 | +0.24(+1.02%) |
Mar 26, 2004 | 23.31 | 23.48 | 23.31 | 23.37 | 424,754 | +0.06(+0.26%) |
Mar 25, 2004 | 23.05 | 23.35 | 23.03 | 23.31 | 302,704 | +0.32(+1.41%) |
Mar 24, 2004 | 23.19 | 23.24 | 22.95 | 22.99 | 196,152 | -0.16(-0.70%) |
Mar 23, 2004 | 23.20 | 23.31 | 23.07 | 23.15 | 228,118 | +0.02(+0.11%) |
Mar 22, 2004 | 23.34 | 23.39 | 23.10 | 23.12 | 635,921 | -0.37(-1.57%) |
Mar 19, 2004 | 23.67 | 23.80 | 23.49 | 23.49 | 137,064 | -0.21(-0.90%) |
Mar 18, 2004 | 23.66 | 23.78 | 23.49 | 23.71 | 175,326 | -0.05(-0.22%) |
Mar 17, 2004 | 23.47 | 23.76 | 23.47 | 23.76 | 665,465 | +0.34(+1.47%) |
Mar 16, 2004 | 23.57 | 23.57 | 23.25 | 23.41 | 187,434 | +0.05(+0.22%) |
Mar 15, 2004 | 23.68 | 23.70 | 23.33 | 23.36 | 281,394 | -0.33(-1.41%) |
Mar 12, 2004 | 23.52 | 23.76 | 23.44 | 23.70 | 412,162 | +0.36(+1.56%) |
Mar 11, 2004 | 23.53 | 23.77 | 23.33 | 23.33 | 392,305 | -0.26(-1.11%) |
Mar 10, 2004 | 24.09 | 24.10 | 23.60 | 23.60 | 285,753 | -0.49(-2.02%) |
Mar 09, 2004 | 24.24 | 24.24 | 23.98 | 24.08 | 156,922 | -0.15(-0.64%) |
Mar 08, 2004 | 24.47 | 24.56 | 24.24 | 24.24 | 314,812 | -0.23(-0.95%) |
Mar 05, 2004 | 24.24 | 24.52 | 24.20 | 24.47 | 311,422 | +0.16(+0.66%) |
Mar 04, 2004 | 24.22 | 24.32 | 24.16 | 24.31 | 314,812 | +0.16(+0.67%) |
Mar 03, 2004 | 24.16 | 24.22 | 23.92 | 24.15 | 146,751 | -0.06(-0.23%) |
Mar 02, 2004 | 24.22 | 24.30 | 24.16 | 24.20 | 263,958 | -0.04(-0.18%) |