Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.22 | 25.49 | 25.17 | 25.27 | 107,143 | +0.00(+0.00%) |
May 27, 2004 | 25.06 | 25.32 | 25.03 | 25.27 | 116,926 | +0.27(+1.09%) |
May 26, 2004 | 25.15 | 25.21 | 24.85 | 24.99 | 172,786 | -0.22(-0.88%) |
May 25, 2004 | 24.98 | 25.30 | 24.80 | 25.22 | 202,136 | +0.17(+0.68%) |
May 24, 2004 | 24.92 | 25.13 | 24.91 | 25.05 | 191,248 | +0.22(+0.89%) |
May 21, 2004 | 24.63 | 24.88 | 24.63 | 24.82 | 140,596 | +0.19(+0.77%) |
May 20, 2004 | 24.53 | 24.65 | 24.42 | 24.63 | 151,010 | +0.04(+0.18%) |
May 19, 2004 | 24.43 | 24.73 | 24.42 | 24.59 | 202,294 | +0.25(+1.02%) |
May 18, 2004 | 23.98 | 24.43 | 23.95 | 24.34 | 96,728 | +0.37(+1.53%) |
May 17, 2004 | 24.30 | 24.30 | 23.92 | 23.97 | 204,976 | -0.44(-1.82%) |
May 14, 2004 | 24.37 | 24.54 | 24.18 | 24.42 | 186,514 | +0.01(+0.03%) |
May 13, 2004 | 24.30 | 24.45 | 24.18 | 24.41 | 189,828 | +0.02(+0.08%) |
May 12, 2004 | 24.02 | 24.39 | 23.97 | 24.39 | 359,143 | +0.28(+1.16%) |
May 11, 2004 | 23.89 | 24.23 | 23.83 | 24.11 | 175,468 | +0.29(+1.20%) |
May 10, 2004 | 23.73 | 24.01 | 23.73 | 23.83 | 462,657 | +0.11(+0.48%) |
May 07, 2004 | 23.57 | 23.95 | 23.57 | 23.71 | 405,061 | +0.01(+0.03%) |
May 06, 2004 | 23.51 | 23.78 | 23.37 | 23.71 | 169,788 | +0.07(+0.29%) |
May 05, 2004 | 23.89 | 23.89 | 23.59 | 23.64 | 110,457 | -0.28(-1.17%) |
May 04, 2004 | 23.70 | 24.04 | 23.57 | 23.92 | 126,236 | +0.12(+0.51%) |
May 03, 2004 | 23.57 | 23.80 | 23.23 | 23.80 | 254,840 | +0.34(+1.46%) |
Apr 30, 2004 | 23.56 | 23.69 | 23.29 | 23.45 | 121,818 | -0.09(-0.40%) |
Apr 29, 2004 | 23.98 | 24.24 | 23.44 | 23.55 | 149,590 | -0.53(-2.18%) |
Apr 28, 2004 | 24.47 | 24.51 | 24.03 | 24.08 | 134,915 | -0.46(-1.89%) |
Apr 27, 2004 | 24.37 | 24.88 | 24.34 | 24.54 | 157,006 | +0.11(+0.44%) |
Apr 26, 2004 | 25.06 | 25.27 | 24.41 | 24.43 | 173,890 | -0.73(-2.90%) |
Apr 23, 2004 | 24.87 | 25.38 | 24.84 | 25.16 | 211,919 | +0.29(+1.17%) |
Apr 22, 2004 | 25.03 | 25.66 | 24.82 | 24.87 | 394,962 | -0.01(-0.03%) |
Apr 21, 2004 | 23.64 | 24.87 | 23.51 | 24.87 | 372,240 | +1.55(+6.66%) |
Apr 20, 2004 | 23.76 | 23.83 | 23.25 | 23.32 | 96,886 | -0.53(-2.23%) |
Apr 19, 2004 | 23.73 | 23.94 | 23.66 | 23.85 | 161,425 | +0.07(+0.29%) |
Apr 16, 2004 | 23.29 | 23.80 | 23.27 | 23.78 | 91,994 | +0.40(+1.71%) |
Apr 15, 2004 | 23.45 | 23.61 | 23.17 | 23.38 | 88,996 | +0.01(+0.05%) |
Apr 14, 2004 | 23.49 | 23.75 | 23.30 | 23.37 | 123,869 | -0.28(-1.18%) |
Apr 13, 2004 | 24.06 | 24.08 | 23.57 | 23.65 | 85,209 | -0.43(-1.79%) |
Apr 12, 2004 | 23.76 | 24.16 | 23.73 | 24.08 | 132,075 | +0.22(+0.93%) |
Apr 08, 2004 | 24.27 | 24.31 | 23.80 | 23.86 | 111,403 | -0.46(-1.88%) |
Apr 07, 2004 | 23.95 | 24.40 | 23.84 | 24.32 | 167,263 | +0.41(+1.72%) |
Apr 06, 2004 | 24.11 | 24.12 | 23.88 | 23.90 | 157,795 | -0.23(-0.97%) |
Apr 05, 2004 | 24.23 | 24.38 | 23.99 | 24.14 | 135,862 | +0.02(+0.08%) |
Apr 02, 2004 | 23.89 | 24.14 | 23.86 | 24.12 | 129,550 | +0.35(+1.47%) |
Apr 01, 2004 | 23.56 | 23.86 | 23.52 | 23.77 | 157,006 | +0.22(+0.94%) |
Mar 31, 2004 | 23.49 | 23.70 | 23.35 | 23.55 | 244,583 | -0.06(-0.27%) |
Mar 30, 2004 | 23.13 | 23.69 | 23.12 | 23.61 | 306,597 | +0.32(+1.39%) |
Mar 29, 2004 | 22.83 | 23.42 | 22.76 | 23.29 | 286,241 | +0.46(+2.03%) |
Mar 26, 2004 | 22.69 | 22.87 | 22.62 | 22.83 | 157,637 | +0.11(+0.47%) |
Mar 25, 2004 | 22.50 | 22.76 | 22.40 | 22.72 | 188,881 | +0.29(+1.27%) |
Mar 24, 2004 | 22.50 | 22.52 | 22.34 | 22.43 | 454,609 | -0.08(-0.34%) |
Mar 23, 2004 | 22.81 | 22.81 | 22.35 | 22.51 | 184,621 | -0.26(-1.14%) |
Mar 22, 2004 | 22.80 | 22.87 | 22.53 | 22.77 | 180,991 | -0.01(-0.03%) |
Mar 19, 2004 | 23.04 | 23.04 | 22.70 | 22.78 | 150,221 | -0.22(-0.94%) |
Mar 18, 2004 | 23.26 | 23.26 | 22.53 | 22.99 | 248,528 | -0.35(-1.52%) |
Mar 17, 2004 | 23.32 | 23.42 | 23.20 | 23.35 | 169,630 | +0.18(+0.77%) |
Mar 16, 2004 | 23.54 | 23.59 | 23.02 | 23.17 | 183,200 | -0.23(-0.97%) |
Mar 15, 2004 | 23.61 | 23.67 | 23.07 | 23.40 | 209,868 | -0.30(-1.28%) |
Mar 12, 2004 | 23.30 | 23.77 | 23.28 | 23.70 | 132,706 | +0.40(+1.71%) |
Mar 11, 2004 | 23.73 | 23.88 | 23.28 | 23.30 | 181,938 | -0.40(-1.68%) |
Mar 10, 2004 | 24.46 | 24.46 | 23.70 | 23.70 | 171,839 | -0.63(-2.60%) |
Mar 09, 2004 | 24.62 | 24.62 | 24.21 | 24.34 | 171,523 | -0.38(-1.54%) |
Mar 08, 2004 | 24.84 | 24.84 | 24.50 | 24.72 | 153,850 | -0.03(-0.13%) |
Mar 05, 2004 | 24.46 | 24.91 | 24.37 | 24.75 | 122,133 | +0.29(+1.19%) |
Mar 04, 2004 | 24.43 | 24.53 | 24.32 | 24.46 | 237,009 | +0.04(+0.16%) |
Mar 03, 2004 | 24.78 | 24.90 | 24.39 | 24.42 | 336,420 | -0.49(-1.98%) |
Mar 02, 2004 | 25.44 | 25.60 | 24.84 | 24.91 | 307,386 | -0.63(-2.48%) |