Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.51 | 24.83 | 24.51 | 24.78 | 1,997,133 | +0.29(+1.19%) |
May 27, 2004 | 24.34 | 24.54 | 24.27 | 24.49 | 453,123 | +0.21(+0.86%) |
May 26, 2004 | 24.38 | 24.38 | 24.02 | 24.28 | 419,670 | +0.04(+0.17%) |
May 25, 2004 | 23.95 | 24.24 | 23.83 | 24.24 | 537,689 | +0.20(+0.81%) |
May 24, 2004 | 23.75 | 24.09 | 23.75 | 24.04 | 422,685 | +0.32(+1.35%) |
May 21, 2004 | 23.47 | 23.78 | 23.47 | 23.72 | 428,285 | +0.22(+0.92%) |
May 20, 2004 | 23.30 | 23.62 | 23.28 | 23.51 | 504,810 | +0.21(+0.90%) |
May 19, 2004 | 23.46 | 23.56 | 23.28 | 23.30 | 292,032 | +0.01(+0.06%) |
May 18, 2004 | 23.10 | 23.39 | 23.10 | 23.28 | 269,203 | +0.13(+0.54%) |
May 17, 2004 | 23.25 | 23.28 | 23.03 | 23.16 | 289,591 | -0.26(-1.13%) |
May 14, 2004 | 23.14 | 23.60 | 23.14 | 23.42 | 399,713 | +0.20(+0.87%) |
May 13, 2004 | 23.02 | 23.30 | 23.02 | 23.22 | 367,983 | +0.13(+0.57%) |
May 12, 2004 | 23.05 | 23.13 | 22.86 | 23.09 | 686,720 | +0.04(+0.18%) |
May 11, 2004 | 23.30 | 23.33 | 23.03 | 23.05 | 347,452 | -0.11(-0.48%) |
May 10, 2004 | 23.38 | 23.47 | 23.12 | 23.16 | 693,756 | -0.29(-1.25%) |
May 07, 2004 | 24.20 | 24.20 | 23.38 | 23.45 | 480,690 | -0.86(-3.52%) |
May 06, 2004 | 24.29 | 24.35 | 23.97 | 24.31 | 383,633 | +0.03(+0.11%) |
May 05, 2004 | 24.24 | 24.51 | 24.24 | 24.28 | 278,249 | -0.10(-0.40%) |
May 04, 2004 | 24.38 | 24.50 | 24.30 | 24.38 | 373,726 | +0.04(+0.17%) |
May 03, 2004 | 23.99 | 24.34 | 23.78 | 24.34 | 902,658 | +0.38(+1.57%) |
Apr 30, 2004 | 24.16 | 24.20 | 23.88 | 23.96 | 378,177 | -0.06(-0.23%) |
Apr 29, 2004 | 24.38 | 24.48 | 23.92 | 24.02 | 561,810 | -0.36(-1.49%) |
Apr 28, 2004 | 24.38 | 24.44 | 24.22 | 24.38 | 660,877 | +0.05(+0.20%) |
Apr 27, 2004 | 23.99 | 24.55 | 23.99 | 24.33 | 618,953 | +0.26(+1.10%) |
Apr 26, 2004 | 23.89 | 24.13 | 23.86 | 24.06 | 364,681 | +0.29(+1.23%) |
Apr 23, 2004 | 23.75 | 24.10 | 23.74 | 23.77 | 750,755 | +0.20(+0.83%) |
Apr 22, 2004 | 23.02 | 23.60 | 23.00 | 23.58 | 456,426 | +0.49(+2.14%) |
Apr 21, 2004 | 23.16 | 23.19 | 22.89 | 23.08 | 297,631 | -0.01(-0.03%) |
Apr 20, 2004 | 23.47 | 23.49 | 23.05 | 23.09 | 423,690 | -0.30(-1.28%) |
Apr 19, 2004 | 23.53 | 23.61 | 23.37 | 23.39 | 386,217 | -0.13(-0.53%) |
Apr 16, 2004 | 23.58 | 23.67 | 23.44 | 23.51 | 275,090 | -0.02(-0.09%) |
Apr 15, 2004 | 23.37 | 23.60 | 23.33 | 23.53 | 351,185 | +0.18(+0.78%) |
Apr 14, 2004 | 23.54 | 23.61 | 23.31 | 23.35 | 443,073 | -0.33(-1.38%) |
Apr 13, 2004 | 24.10 | 24.11 | 23.44 | 23.68 | 529,362 | -0.42(-1.73%) |
Apr 12, 2004 | 24.59 | 24.76 | 24.02 | 24.10 | 374,013 | -0.56(-2.26%) |
Apr 08, 2004 | 24.83 | 24.84 | 24.62 | 24.66 | 152,333 | -0.07(-0.28%) |
Apr 07, 2004 | 24.99 | 24.99 | 24.63 | 24.73 | 206,604 | -0.17(-0.70%) |
Apr 06, 2004 | 24.90 | 25.00 | 24.80 | 24.90 | 230,438 | +0.00(+0.00%) |
Apr 05, 2004 | 24.82 | 24.93 | 24.77 | 24.90 | 326,633 | +0.01(+0.03%) |
Apr 02, 2004 | 25.21 | 25.21 | 24.84 | 24.89 | 293,324 | -0.18(-0.72%) |
Apr 01, 2004 | 24.80 | 25.07 | 24.73 | 25.07 | 704,524 | +0.45(+1.84%) |
Mar 31, 2004 | 24.80 | 24.84 | 24.60 | 24.62 | 342,283 | -0.16(-0.65%) |
Mar 30, 2004 | 24.54 | 24.85 | 24.51 | 24.78 | 269,634 | +0.13(+0.51%) |
Mar 29, 2004 | 24.41 | 24.66 | 24.38 | 24.66 | 326,346 | +0.35(+1.43%) |
Mar 26, 2004 | 24.29 | 24.45 | 24.27 | 24.31 | 341,422 | +0.01(+0.06%) |
Mar 25, 2004 | 24.35 | 24.38 | 24.27 | 24.29 | 319,885 | +0.05(+0.20%) |
Mar 24, 2004 | 24.38 | 24.45 | 24.25 | 24.25 | 255,420 | -0.13(-0.54%) |
Mar 23, 2004 | 24.52 | 24.52 | 24.37 | 24.38 | 212,347 | -0.03(-0.14%) |
Mar 22, 2004 | 24.66 | 24.70 | 24.33 | 24.41 | 240,488 | -0.29(-1.16%) |
Mar 19, 2004 | 24.76 | 25.00 | 24.66 | 24.70 | 293,898 | -0.17(-0.67%) |
Mar 18, 2004 | 25.14 | 25.14 | 24.84 | 24.86 | 318,162 | -0.26(-1.05%) |
Mar 17, 2004 | 24.73 | 25.21 | 24.71 | 25.13 | 497,775 | +0.51(+2.07%) |
Mar 16, 2004 | 24.65 | 24.71 | 24.51 | 24.62 | 376,741 | +0.08(+0.31%) |
Mar 15, 2004 | 24.75 | 24.75 | 24.51 | 24.54 | 342,857 | -0.20(-0.82%) |
Mar 12, 2004 | 24.67 | 24.78 | 24.55 | 24.75 | 282,843 | +0.08(+0.31%) |
Mar 11, 2004 | 24.74 | 24.90 | 24.66 | 24.67 | 801,006 | -0.07(-0.28%) |
Mar 10, 2004 | 24.88 | 24.91 | 24.71 | 24.74 | 341,852 | -0.03(-0.11%) |
Mar 09, 2004 | 24.76 | 24.89 | 24.73 | 24.77 | 336,684 | -0.13(-0.53%) |
Mar 08, 2004 | 25.11 | 25.11 | 24.90 | 24.90 | 430,726 | -0.32(-1.27%) |
Mar 05, 2004 | 25.07 | 25.28 | 25.00 | 25.22 | 503,949 | +0.20(+0.81%) |
Mar 04, 2004 | 25.02 | 25.08 | 24.86 | 25.02 | 525,198 | +0.10(+0.42%) |
Mar 03, 2004 | 24.89 | 25.02 | 24.68 | 24.91 | 347,021 | +0.08(+0.34%) |
Mar 02, 2004 | 24.64 | 25.00 | 24.55 | 24.83 | 480,977 | +0.19(+0.76%) |