Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.57 | 24.86 | 24.53 | 24.76 | 563,913 | +0.15(+0.61%) |
May 27, 2004 | 24.70 | 25.13 | 24.49 | 24.61 | 1,035,691 | -0.02(-0.08%) |
May 26, 2004 | 24.36 | 24.64 | 24.24 | 24.63 | 1,166,597 | +0.27(+1.11%) |
May 25, 2004 | 24.04 | 24.39 | 23.71 | 24.36 | 750,465 | +0.32(+1.34%) |
May 24, 2004 | 24.14 | 24.30 | 23.99 | 24.03 | 753,810 | -0.02(-0.08%) |
May 21, 2004 | 24.07 | 24.18 | 23.83 | 24.05 | 846,706 | +0.07(+0.27%) |
May 20, 2004 | 23.90 | 24.05 | 23.75 | 23.99 | 689,041 | +0.01(+0.05%) |
May 19, 2004 | 23.74 | 24.07 | 23.68 | 23.97 | 1,204,606 | +0.26(+1.08%) |
May 18, 2004 | 23.63 | 23.78 | 23.45 | 23.72 | 540,347 | +0.09(+0.39%) |
May 17, 2004 | 23.68 | 23.74 | 23.41 | 23.63 | 722,794 | -0.22(-0.91%) |
May 14, 2004 | 23.59 | 23.93 | 23.28 | 23.84 | 734,045 | +0.19(+0.81%) |
May 13, 2004 | 23.63 | 23.85 | 23.52 | 23.65 | 716,408 | -0.11(-0.44%) |
May 12, 2004 | 23.65 | 23.79 | 23.29 | 23.76 | 821,163 | +0.10(+0.42%) |
May 11, 2004 | 23.41 | 23.66 | 23.41 | 23.66 | 567,562 | +0.17(+0.73%) |
May 10, 2004 | 23.42 | 23.51 | 23.05 | 23.49 | 967,273 | +0.06(+0.25%) |
May 07, 2004 | 23.61 | 23.80 | 23.38 | 23.43 | 671,253 | -0.36(-1.49%) |
May 06, 2004 | 23.61 | 23.85 | 23.40 | 23.78 | 888,365 | +0.08(+0.33%) |
May 05, 2004 | 23.71 | 23.86 | 23.58 | 23.70 | 427,838 | -0.05(-0.19%) |
May 04, 2004 | 23.80 | 24.00 | 23.61 | 23.75 | 811,433 | -0.01(-0.03%) |
May 03, 2004 | 23.48 | 23.76 | 23.43 | 23.76 | 739,670 | +0.21(+0.89%) |
Apr 30, 2004 | 23.61 | 23.70 | 23.41 | 23.55 | 999,962 | -0.07(-0.31%) |
Apr 29, 2004 | 23.94 | 24.01 | 23.50 | 23.62 | 577,140 | -0.24(-0.99%) |
Apr 28, 2004 | 24.14 | 24.17 | 23.81 | 23.86 | 755,939 | -0.28(-1.14%) |
Apr 27, 2004 | 24.09 | 24.26 | 24.01 | 24.13 | 404,424 | +0.01(+0.03%) |
Apr 26, 2004 | 24.28 | 24.30 | 24.01 | 24.13 | 527,424 | -0.03(-0.11%) |
Apr 23, 2004 | 24.27 | 24.27 | 23.93 | 24.15 | 627,617 | -0.16(-0.68%) |
Apr 22, 2004 | 24.07 | 24.33 | 24.01 | 24.32 | 903,113 | +0.24(+1.01%) |
Apr 21, 2004 | 23.84 | 24.22 | 23.78 | 24.07 | 1,321,525 | +0.14(+0.60%) |
Apr 20, 2004 | 24.07 | 24.41 | 23.84 | 23.93 | 1,220,571 | -0.13(-0.55%) |
Apr 19, 2004 | 23.66 | 24.16 | 23.65 | 24.06 | 1,512,334 | +0.39(+1.67%) |
Apr 16, 2004 | 23.32 | 23.74 | 23.09 | 23.66 | 2,121,555 | +0.65(+2.83%) |
Apr 15, 2004 | 22.36 | 23.22 | 22.36 | 23.01 | 2,116,690 | +1.09(+4.95%) |
Apr 14, 2004 | 21.70 | 21.99 | 21.64 | 21.93 | 631,875 | -0.09(-0.39%) |
Apr 13, 2004 | 22.01 | 22.34 | 21.94 | 22.01 | 870,880 | -0.02(-0.09%) |
Apr 12, 2004 | 21.89 | 22.13 | 21.77 | 22.03 | 404,424 | +0.21(+0.96%) |
Apr 08, 2004 | 21.88 | 22.03 | 21.70 | 21.82 | 718,537 | +0.08(+0.36%) |
Apr 07, 2004 | 21.84 | 21.95 | 21.70 | 21.74 | 358,508 | -0.18(-0.84%) |
Apr 06, 2004 | 21.97 | 22.03 | 21.84 | 21.93 | 771,143 | -0.04(-0.18%) |
Apr 05, 2004 | 21.61 | 22.01 | 21.55 | 21.97 | 732,220 | +0.36(+1.64%) |
Apr 02, 2004 | 21.61 | 21.67 | 21.50 | 21.61 | 772,815 | +0.09(+0.43%) |
Apr 01, 2004 | 21.64 | 21.69 | 21.47 | 21.52 | 690,562 | +0.00(+0.00%) |
Mar 31, 2004 | 21.70 | 21.70 | 21.51 | 21.52 | 1,282,298 | -0.17(-0.79%) |
Mar 30, 2004 | 21.57 | 21.70 | 21.47 | 21.69 | 1,073,549 | +0.12(+0.55%) |
Mar 29, 2004 | 21.54 | 21.64 | 21.52 | 21.57 | 1,554,753 | +0.07(+0.34%) |
Mar 26, 2004 | 21.64 | 21.67 | 21.50 | 21.50 | 1,081,607 | -0.14(-0.64%) |
Mar 25, 2004 | 21.70 | 21.77 | 21.51 | 21.64 | 886,084 | +0.10(+0.46%) |
Mar 24, 2004 | 21.58 | 21.69 | 21.44 | 21.54 | 632,027 | -0.03(-0.15%) |
Mar 23, 2004 | 21.67 | 21.78 | 21.55 | 21.57 | 485,005 | -0.10(-0.45%) |
Mar 22, 2004 | 21.70 | 21.77 | 21.38 | 21.67 | 605,116 | -0.14(-0.63%) |
Mar 19, 2004 | 21.87 | 21.94 | 21.77 | 21.81 | 597,514 | -0.09(-0.42%) |
Mar 18, 2004 | 22.23 | 22.23 | 21.76 | 21.90 | 1,262,533 | -0.30(-1.33%) |
Mar 17, 2004 | 21.97 | 22.26 | 21.97 | 22.20 | 410,657 | +0.27(+1.23%) |
Mar 16, 2004 | 21.92 | 22.03 | 21.74 | 21.93 | 416,587 | +0.14(+0.66%) |
Mar 15, 2004 | 22.07 | 22.13 | 21.71 | 21.78 | 441,065 | -0.32(-1.43%) |
Mar 12, 2004 | 21.88 | 22.10 | 21.77 | 22.10 | 420,540 | +0.24(+1.08%) |
Mar 11, 2004 | 22.10 | 22.24 | 21.83 | 21.86 | 517,541 | -0.32(-1.42%) |
Mar 10, 2004 | 22.49 | 22.63 | 22.11 | 22.18 | 440,609 | -0.38(-1.69%) |
Mar 09, 2004 | 22.56 | 22.63 | 22.43 | 22.56 | 462,503 | -0.05(-0.20%) |
Mar 08, 2004 | 22.72 | 22.80 | 22.54 | 22.61 | 613,630 | -0.17(-0.75%) |
Mar 05, 2004 | 22.69 | 22.82 | 22.51 | 22.78 | 738,910 | +0.03(+0.14%) |
Mar 04, 2004 | 22.82 | 22.86 | 22.63 | 22.74 | 542,932 | +0.01(+0.03%) |
Mar 03, 2004 | 22.89 | 22.95 | 22.68 | 22.74 | 729,940 | -0.25(-1.09%) |
Mar 02, 2004 | 22.99 | 23.05 | 22.93 | 22.99 | 716,560 | +0.00(+0.00%) |