Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.35 | 25.46 | 24.84 | 24.95 | 257,574 | -0.31(-1.22%) |
May 27, 2004 | 25.19 | 25.65 | 25.11 | 25.26 | 361,036 | +0.25(+0.98%) |
May 26, 2004 | 25.00 | 25.10 | 24.75 | 25.01 | 223,314 | -0.04(-0.14%) |
May 25, 2004 | 23.82 | 25.13 | 23.59 | 25.05 | 392,678 | +1.23(+5.16%) |
May 24, 2004 | 23.33 | 24.06 | 23.28 | 23.82 | 432,743 | +0.62(+2.69%) |
May 21, 2004 | 23.05 | 23.27 | 22.97 | 23.19 | 195,884 | +0.11(+0.46%) |
May 20, 2004 | 22.94 | 23.26 | 22.84 | 23.09 | 250,062 | +0.15(+0.65%) |
May 19, 2004 | 23.15 | 23.77 | 22.80 | 22.94 | 343,280 | -0.25(-1.10%) |
May 18, 2004 | 23.06 | 23.27 | 22.95 | 23.19 | 234,810 | +0.17(+0.72%) |
May 17, 2004 | 23.24 | 23.24 | 22.05 | 23.03 | 641,261 | -0.21(-0.91%) |
May 14, 2004 | 23.28 | 23.50 | 22.78 | 23.24 | 378,337 | +0.16(+0.69%) |
May 13, 2004 | 23.49 | 23.65 | 23.02 | 23.08 | 632,383 | -0.41(-1.76%) |
May 12, 2004 | 23.99 | 23.99 | 23.28 | 23.49 | 832,023 | -0.51(-2.12%) |
May 11, 2004 | 23.55 | 24.24 | 23.50 | 24.00 | 324,045 | +0.64(+2.75%) |
May 10, 2004 | 23.19 | 23.64 | 23.06 | 23.36 | 805,162 | +0.17(+0.72%) |
May 07, 2004 | 24.36 | 24.36 | 23.13 | 23.19 | 1,179,174 | -1.17(-4.80%) |
May 06, 2004 | 25.39 | 25.61 | 24.24 | 24.36 | 558,855 | -1.03(-4.05%) |
May 05, 2004 | 25.76 | 25.87 | 25.34 | 25.39 | 259,395 | -0.24(-0.93%) |
May 04, 2004 | 25.94 | 26.36 | 25.48 | 25.63 | 366,614 | -0.13(-0.51%) |
May 03, 2004 | 25.42 | 26.00 | 25.13 | 25.76 | 419,995 | +0.43(+1.70%) |
Apr 30, 2004 | 25.48 | 26.19 | 25.22 | 25.33 | 715,472 | +0.01(+0.03%) |
Apr 29, 2004 | 26.75 | 26.94 | 24.71 | 25.32 | 1,011,631 | -1.47(-5.48%) |
Apr 28, 2004 | 28.27 | 28.27 | 26.05 | 26.79 | 733,000 | -1.48(-5.25%) |
Apr 27, 2004 | 28.45 | 28.71 | 28.14 | 28.27 | 223,087 | -0.11(-0.37%) |
Apr 26, 2004 | 29.41 | 29.92 | 28.17 | 28.38 | 338,272 | -0.56(-1.94%) |
Apr 23, 2004 | 29.97 | 29.97 | 28.75 | 28.94 | 247,444 | -0.68(-2.28%) |
Apr 22, 2004 | 28.99 | 29.92 | 28.99 | 29.62 | 507,523 | +1.15(+4.04%) |
Apr 21, 2004 | 28.29 | 28.70 | 27.81 | 28.47 | 520,384 | +0.34(+1.22%) |
Apr 20, 2004 | 28.47 | 28.91 | 28.04 | 28.12 | 635,912 | +0.14(+0.50%) |
Apr 19, 2004 | 27.98 | 28.04 | 27.15 | 27.98 | 289,216 | -0.04(-0.16%) |
Apr 16, 2004 | 27.86 | 28.12 | 27.35 | 28.03 | 216,599 | +0.34(+1.24%) |
Apr 15, 2004 | 28.21 | 28.30 | 27.12 | 27.68 | 344,532 | -0.52(-1.84%) |
Apr 14, 2004 | 28.04 | 28.29 | 27.82 | 28.20 | 293,086 | +0.16(+0.56%) |
Apr 13, 2004 | 28.69 | 28.83 | 27.86 | 28.04 | 287,395 | -0.37(-1.30%) |
Apr 12, 2004 | 27.15 | 28.68 | 27.15 | 28.41 | 800,381 | -0.40(-1.37%) |
Apr 08, 2004 | 29.64 | 29.70 | 28.63 | 28.81 | 315,395 | -0.61(-2.09%) |
Apr 07, 2004 | 30.31 | 30.31 | 29.11 | 29.42 | 323,021 | -0.63(-2.10%) |
Apr 06, 2004 | 29.87 | 30.71 | 29.87 | 30.06 | 579,343 | +0.54(+1.82%) |
Apr 05, 2004 | 29.21 | 29.70 | 28.88 | 29.52 | 434,678 | +0.16(+0.54%) |
Apr 02, 2004 | 29.26 | 30.05 | 28.85 | 29.36 | 1,072,525 | +2.08(+7.63%) |
Apr 01, 2004 | 27.46 | 27.79 | 27.18 | 27.28 | 312,321 | -0.11(-0.39%) |
Mar 31, 2004 | 27.50 | 27.50 | 26.88 | 27.39 | 292,858 | -0.04(-0.16%) |
Mar 30, 2004 | 26.79 | 27.57 | 26.68 | 27.43 | 457,100 | +0.63(+2.36%) |
Mar 29, 2004 | 26.36 | 27.28 | 26.36 | 26.80 | 303,216 | +0.44(+1.67%) |
Mar 26, 2004 | 26.44 | 26.47 | 26.05 | 26.36 | 736,528 | -0.08(-0.30%) |
Mar 25, 2004 | 25.61 | 26.62 | 25.60 | 26.44 | 758,609 | +1.27(+5.03%) |
Mar 24, 2004 | 25.61 | 26.05 | 25.08 | 25.17 | 542,465 | -0.43(-1.68%) |
Mar 23, 2004 | 25.52 | 26.01 | 25.22 | 25.60 | 570,807 | +0.18(+0.73%) |
Mar 22, 2004 | 26.11 | 26.12 | 24.95 | 25.42 | 594,595 | -0.83(-3.15%) |
Mar 19, 2004 | 26.64 | 26.92 | 26.21 | 26.24 | 653,895 | -0.04(-0.13%) |
Mar 18, 2004 | 28.73 | 28.73 | 25.21 | 26.28 | 2,352,430 | -2.64(-9.14%) |
Mar 17, 2004 | 27.98 | 29.08 | 27.98 | 28.92 | 551,912 | +1.01(+3.62%) |
Mar 16, 2004 | 27.19 | 27.99 | 26.67 | 27.91 | 523,571 | +0.72(+2.65%) |
Mar 15, 2004 | 27.82 | 28.01 | 27.18 | 27.19 | 436,271 | -0.80(-2.86%) |
Mar 12, 2004 | 27.68 | 28.25 | 27.61 | 27.99 | 436,613 | +0.54(+1.95%) |
Mar 11, 2004 | 26.18 | 27.91 | 26.18 | 27.46 | 1,058,411 | +0.39(+1.43%) |
Mar 10, 2004 | 28.82 | 28.89 | 26.71 | 27.07 | 1,108,720 | -1.69(-5.87%) |
Mar 09, 2004 | 29.68 | 29.68 | 28.28 | 28.76 | 605,294 | -0.92(-3.11%) |
Mar 08, 2004 | 29.70 | 30.31 | 29.30 | 29.68 | 560,790 | +14.49(+95.43%) |
Mar 05, 2004 | 15.05 | 15.35 | 14.99 | 15.19 | 287,509 | +0.10(+0.64%) |
Mar 04, 2004 | 14.99 | 15.13 | 14.82 | 15.09 | 369,004 | +0.10(+0.66%) |
Mar 03, 2004 | 15.05 | 15.08 | 14.83 | 14.99 | 226,956 | -0.11(-0.73%) |
Mar 02, 2004 | 14.76 | 15.11 | 14.76 | 15.10 | 469,848 | +0.36(+2.46%) |