Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.05 | 26.05 | 25.70 | 25.87 | 520,665 | -0.25(-0.97%) |
May 27, 2004 | 25.85 | 26.30 | 25.85 | 26.13 | 963,615 | +0.36(+1.38%) |
May 26, 2004 | 25.64 | 25.85 | 25.52 | 25.77 | 1,065,153 | +0.04(+0.16%) |
May 25, 2004 | 24.83 | 25.78 | 24.68 | 25.73 | 1,584,758 | +0.78(+3.13%) |
May 24, 2004 | 24.73 | 25.08 | 24.73 | 24.95 | 601,684 | +0.23(+0.93%) |
May 21, 2004 | 24.79 | 25.00 | 24.54 | 24.72 | 899,814 | -0.03(-0.10%) |
May 20, 2004 | 24.00 | 24.75 | 23.98 | 24.74 | 1,207,260 | +0.70(+2.89%) |
May 19, 2004 | 24.57 | 24.62 | 24.01 | 24.05 | 959,015 | -0.31(-1.25%) |
May 18, 2004 | 24.04 | 24.43 | 24.04 | 24.35 | 741,314 | +0.28(+1.16%) |
May 17, 2004 | 24.25 | 24.37 | 23.96 | 24.07 | 884,365 | -0.51(-2.07%) |
May 14, 2004 | 24.39 | 24.72 | 24.26 | 24.58 | 808,181 | +0.11(+0.45%) |
May 13, 2004 | 24.12 | 24.55 | 24.12 | 24.47 | 802,403 | +0.33(+1.37%) |
May 12, 2004 | 24.16 | 24.22 | 23.76 | 24.14 | 1,168,225 | -0.23(-0.94%) |
May 11, 2004 | 23.95 | 24.64 | 23.95 | 24.37 | 1,051,827 | -0.10(-0.42%) |
May 10, 2004 | 24.51 | 24.63 | 24.24 | 24.47 | 868,326 | -0.21(-0.86%) |
May 07, 2004 | 24.94 | 25.06 | 24.62 | 24.68 | 1,209,029 | -0.38(-1.52%) |
May 06, 2004 | 24.87 | 25.12 | 24.83 | 25.07 | 750,395 | +0.03(+0.10%) |
May 05, 2004 | 25.12 | 25.18 | 24.95 | 25.04 | 736,126 | -0.14(-0.57%) |
May 04, 2004 | 25.18 | 25.44 | 24.92 | 25.18 | 818,677 | -0.01(-0.03%) |
May 03, 2004 | 25.37 | 25.46 | 25.06 | 25.19 | 980,597 | -0.08(-0.30%) |
Apr 30, 2004 | 24.93 | 25.58 | 24.84 | 25.27 | 1,810,360 | +0.47(+1.92%) |
Apr 29, 2004 | 24.84 | 25.26 | 24.64 | 24.79 | 1,081,782 | -0.06(-0.24%) |
Apr 28, 2004 | 25.28 | 25.30 | 24.69 | 24.85 | 1,310,804 | -0.45(-1.78%) |
Apr 27, 2004 | 24.84 | 25.31 | 24.73 | 25.30 | 1,473,431 | +0.68(+2.75%) |
Apr 26, 2004 | 24.84 | 24.84 | 24.53 | 24.62 | 1,185,915 | -0.21(-0.85%) |
Apr 23, 2004 | 24.73 | 24.89 | 24.53 | 24.84 | 743,791 | +0.10(+0.41%) |
Apr 22, 2004 | 24.17 | 24.76 | 24.12 | 24.73 | 1,663,418 | +0.70(+2.89%) |
Apr 21, 2004 | 23.91 | 24.11 | 23.70 | 24.04 | 691,783 | +0.25(+1.07%) |
Apr 20, 2004 | 24.17 | 24.21 | 23.79 | 23.79 | 602,038 | -0.36(-1.51%) |
Apr 19, 2004 | 24.16 | 24.17 | 23.95 | 24.15 | 472,432 | -0.01(-0.04%) |
Apr 16, 2004 | 24.20 | 24.20 | 24.01 | 24.16 | 710,181 | -0.01(-0.04%) |
Apr 15, 2004 | 24.18 | 24.26 | 24.12 | 24.17 | 1,383,803 | +0.07(+0.28%) |
Apr 14, 2004 | 24.05 | 24.32 | 24.01 | 24.10 | 1,198,298 | -0.05(-0.21%) |
Apr 13, 2004 | 24.28 | 24.28 | 24.12 | 24.15 | 1,207,496 | -0.12(-0.49%) |
Apr 12, 2004 | 24.12 | 24.29 | 24.12 | 24.27 | 758,768 | +0.19(+0.77%) |
Apr 08, 2004 | 24.12 | 24.20 | 23.94 | 24.08 | 782,119 | +0.03(+0.14%) |
Apr 07, 2004 | 24.17 | 24.19 | 23.94 | 24.05 | 653,574 | -0.12(-0.49%) |
Apr 06, 2004 | 24.18 | 24.19 | 24.05 | 24.17 | 643,785 | +0.00(+0.00%) |
Apr 05, 2004 | 24.19 | 24.23 | 24.07 | 24.17 | 892,502 | +0.00(+0.00%) |
Apr 02, 2004 | 24.21 | 24.52 | 24.15 | 24.17 | 1,745,026 | +0.01(+0.04%) |
Apr 01, 2004 | 24.08 | 24.51 | 23.99 | 24.16 | 2,423,366 | -0.03(-0.14%) |
Mar 31, 2004 | 24.00 | 24.26 | 23.62 | 24.19 | 847,806 | +0.14(+0.60%) |
Mar 30, 2004 | 23.69 | 24.10 | 23.65 | 24.05 | 801,931 | +0.26(+1.10%) |
Mar 29, 2004 | 23.39 | 23.98 | 23.34 | 23.79 | 1,002,650 | +0.48(+2.07%) |
Mar 26, 2004 | 23.40 | 23.44 | 23.15 | 23.30 | 487,763 | -0.14(-0.62%) |
Mar 25, 2004 | 22.71 | 23.56 | 22.64 | 23.45 | 795,563 | +0.75(+3.29%) |
Mar 24, 2004 | 22.84 | 22.95 | 22.55 | 22.70 | 730,111 | -0.11(-0.48%) |
Mar 23, 2004 | 23.10 | 23.15 | 22.62 | 22.81 | 904,767 | -0.12(-0.52%) |
Mar 22, 2004 | 23.12 | 23.22 | 22.59 | 22.93 | 717,964 | -0.19(-0.81%) |
Mar 19, 2004 | 23.26 | 23.44 | 23.12 | 23.12 | 597,321 | -0.27(-1.16%) |
Mar 18, 2004 | 23.49 | 23.50 | 23.05 | 23.39 | 743,201 | -0.22(-0.93%) |
Mar 17, 2004 | 23.30 | 23.69 | 23.25 | 23.61 | 818,324 | +0.29(+1.24%) |
Mar 16, 2004 | 23.15 | 23.46 | 23.07 | 23.32 | 736,597 | +0.17(+0.73%) |
Mar 15, 2004 | 23.53 | 23.53 | 23.05 | 23.15 | 889,436 | -0.43(-1.83%) |
Mar 12, 2004 | 23.47 | 23.74 | 23.27 | 23.58 | 938,967 | +0.04(+0.18%) |
Mar 11, 2004 | 23.70 | 23.91 | 23.48 | 23.54 | 1,560,346 | -0.31(-1.32%) |
Mar 10, 2004 | 23.79 | 24.20 | 23.74 | 23.85 | 2,361,806 | +0.08(+0.32%) |
Mar 09, 2004 | 23.41 | 24.00 | 23.41 | 23.78 | 1,942,561 | +0.36(+1.56%) |
Mar 08, 2004 | 23.47 | 23.67 | 23.32 | 23.41 | 1,308,327 | -0.06(-0.25%) |
Mar 05, 2004 | 23.15 | 23.49 | 23.06 | 23.47 | 2,481,034 | +0.32(+1.39%) |
Mar 04, 2004 | 22.96 | 23.18 | 22.95 | 23.15 | 731,998 | +0.10(+0.44%) |
Mar 03, 2004 | 23.26 | 23.33 | 22.86 | 23.05 | 1,063,266 | -0.26(-1.13%) |
Mar 02, 2004 | 23.60 | 23.71 | 23.31 | 23.31 | 1,353,141 | -0.29(-1.22%) |