Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.45 | 23.59 | 23.16 | 23.23 | 366,150 | -0.13(-0.57%) |
May 27, 2004 | 23.02 | 23.52 | 23.02 | 23.36 | 496,274 | +0.32(+1.39%) |
May 26, 2004 | 22.93 | 23.10 | 22.81 | 23.04 | 562,614 | +0.12(+0.52%) |
May 25, 2004 | 22.33 | 22.93 | 22.22 | 22.93 | 807,118 | +0.56(+2.49%) |
May 24, 2004 | 22.15 | 22.44 | 22.00 | 22.37 | 1,578,442 | +0.73(+3.37%) |
May 21, 2004 | 21.48 | 21.81 | 21.40 | 21.64 | 1,451,548 | +0.65(+3.08%) |
May 20, 2004 | 21.37 | 21.42 | 20.58 | 20.99 | 3,047,215 | -1.00(-4.56%) |
May 19, 2004 | 21.97 | 22.00 | 21.97 | 22.00 | 3,364 | -0.46(-2.05%) |
May 18, 2004 | 22.39 | 22.59 | 22.33 | 22.46 | 362,651 | +0.83(+3.85%) |
May 17, 2004 | 21.22 | 21.92 | 21.06 | 21.63 | 250,559 | +0.04(+0.17%) |
May 14, 2004 | 21.77 | 21.87 | 21.59 | 21.59 | 107,248 | -0.47(-2.12%) |
May 13, 2004 | 21.99 | 22.29 | 21.88 | 22.06 | 100,519 | -0.13(-0.57%) |
May 12, 2004 | 21.92 | 22.21 | 21.59 | 22.18 | 276,664 | -0.07(-0.30%) |
May 11, 2004 | 21.92 | 22.29 | 21.88 | 22.25 | 153,672 | +0.77(+3.60%) |
May 10, 2004 | 21.74 | 21.74 | 21.18 | 21.48 | 340,583 | -0.82(-3.67%) |
May 07, 2004 | 22.67 | 22.81 | 22.29 | 22.29 | 478,511 | -0.16(-0.73%) |
May 06, 2004 | 22.78 | 22.81 | 22.34 | 22.46 | 257,556 | +0.24(+1.07%) |
May 05, 2004 | 22.41 | 22.59 | 22.22 | 22.22 | 270,609 | -0.07(-0.33%) |
May 04, 2004 | 22.11 | 22.74 | 21.89 | 22.29 | 334,527 | +0.19(+0.84%) |
May 03, 2004 | 21.43 | 22.11 | 20.95 | 22.11 | 245,311 | +0.67(+3.12%) |
Apr 30, 2004 | 21.85 | 22.00 | 21.19 | 21.44 | 518,612 | -0.11(-0.52%) |
Apr 29, 2004 | 21.89 | 21.98 | 21.40 | 21.55 | 508,654 | -0.45(-2.03%) |
Apr 28, 2004 | 22.48 | 22.74 | 21.77 | 22.00 | 829,590 | -1.31(-5.61%) |
Apr 27, 2004 | 23.22 | 23.32 | 23.16 | 23.30 | 162,015 | -0.06(-0.25%) |
Apr 26, 2004 | 23.19 | 23.39 | 23.11 | 23.36 | 199,828 | -0.39(-1.66%) |
Apr 23, 2004 | 24.04 | 24.04 | 23.48 | 23.76 | 110,612 | -0.02(-0.09%) |
Apr 22, 2004 | 22.77 | 24.06 | 22.59 | 23.78 | 445,408 | +1.01(+4.44%) |
Apr 21, 2004 | 23.04 | 23.04 | 22.49 | 22.77 | 250,559 | -0.48(-2.05%) |
Apr 20, 2004 | 23.30 | 23.71 | 23.22 | 23.25 | 192,427 | -1.13(-4.63%) |
Apr 19, 2004 | 24.55 | 24.62 | 24.03 | 24.37 | 154,749 | -0.19(-0.76%) |
Apr 16, 2004 | 24.45 | 24.72 | 24.45 | 24.56 | 69,435 | +0.22(+0.89%) |
Apr 15, 2004 | 24.30 | 24.82 | 24.23 | 24.35 | 105,364 | -0.36(-1.44%) |
Apr 14, 2004 | 24.71 | 24.89 | 24.66 | 24.70 | 130,662 | -0.58(-2.29%) |
Apr 13, 2004 | 26.74 | 26.74 | 24.94 | 25.28 | 304,923 | -1.46(-5.45%) |
Apr 12, 2004 | 26.16 | 26.89 | 26.16 | 26.74 | 188,121 | +0.48(+1.81%) |
Apr 08, 2004 | 26.75 | 26.77 | 26.20 | 26.26 | 150,712 | +0.08(+0.31%) |
Apr 07, 2004 | 26.52 | 26.52 | 26.16 | 26.18 | 141,292 | -0.53(-1.98%) |
Apr 06, 2004 | 26.63 | 26.72 | 26.37 | 26.71 | 67,147 | +0.09(+0.34%) |
Apr 05, 2004 | 26.54 | 26.64 | 26.27 | 26.62 | 49,519 | +0.08(+0.31%) |
Apr 02, 2004 | 26.23 | 26.57 | 26.16 | 26.54 | 130,123 | +0.47(+1.80%) |
Apr 01, 2004 | 25.52 | 26.20 | 25.46 | 26.07 | 297,656 | +0.29(+1.12%) |
Mar 31, 2004 | 25.94 | 25.96 | 25.68 | 25.78 | 138,601 | +0.13(+0.49%) |
Mar 30, 2004 | 25.34 | 25.71 | 25.27 | 25.65 | 144,387 | +0.30(+1.20%) |
Mar 29, 2004 | 25.12 | 25.73 | 24.97 | 25.35 | 276,933 | +0.38(+1.52%) |
Mar 26, 2004 | 24.56 | 25.13 | 24.19 | 24.97 | 231,316 | +0.04(+0.15%) |
Mar 25, 2004 | 24.75 | 25.07 | 24.30 | 24.93 | 318,245 | -0.81(-3.15%) |
Mar 24, 2004 | 26.20 | 26.20 | 25.68 | 25.74 | 126,490 | +0.36(+1.41%) |
Mar 23, 2004 | 25.64 | 25.90 | 25.23 | 25.39 | 147,617 | +0.41(+1.64%) |
Mar 22, 2004 | 25.34 | 25.71 | 24.84 | 24.98 | 232,393 | -0.93(-3.59%) |
Mar 19, 2004 | 25.82 | 26.09 | 25.81 | 25.91 | 298,868 | -0.27(-1.02%) |
Mar 18, 2004 | 26.01 | 26.43 | 25.85 | 26.17 | 283,527 | -0.70(-2.60%) |
Mar 17, 2004 | 26.75 | 27.16 | 26.57 | 26.87 | 432,759 | +0.19(+0.72%) |
Mar 16, 2004 | 26.46 | 26.94 | 26.46 | 26.68 | 411,229 | +1.48(+5.87%) |
Mar 15, 2004 | 25.53 | 25.56 | 25.04 | 25.20 | 200,097 | -0.68(-2.64%) |
Mar 12, 2004 | 25.34 | 25.90 | 25.27 | 25.88 | 268,994 | +1.21(+4.91%) |
Mar 11, 2004 | 25.42 | 25.42 | 24.67 | 24.67 | 461,152 | -1.15(-4.46%) |
Mar 10, 2004 | 26.01 | 26.27 | 25.71 | 25.82 | 450,656 | -0.91(-3.39%) |
Mar 09, 2004 | 27.05 | 27.05 | 26.61 | 26.73 | 273,166 | -0.21(-0.77%) |
Mar 08, 2004 | 27.87 | 27.90 | 26.86 | 26.94 | 243,158 | -0.45(-1.63%) |
Mar 05, 2004 | 27.41 | 27.53 | 27.27 | 27.38 | 131,335 | -0.03(-0.11%) |
Mar 04, 2004 | 27.25 | 27.42 | 27.20 | 27.41 | 140,216 | +0.35(+1.29%) |
Mar 03, 2004 | 27.18 | 27.30 | 26.83 | 27.07 | 283,123 | -0.69(-2.49%) |
Mar 02, 2004 | 28.24 | 28.45 | 27.61 | 27.76 | 288,506 | -1.57(-5.35%) |