Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.73 | 24.84 | 24.65 | 24.81 | 133,832 | -0.07(-0.30%) |
May 27, 2004 | 24.90 | 24.90 | 24.67 | 24.89 | 116,248 | +0.46(+1.89%) |
May 26, 2004 | 24.46 | 24.52 | 24.32 | 24.42 | 146,775 | +0.02(+0.08%) |
May 25, 2004 | 23.99 | 24.41 | 23.97 | 24.40 | 228,344 | +0.42(+1.76%) |
May 24, 2004 | 23.96 | 24.10 | 23.92 | 23.98 | 27,596 | +0.33(+1.38%) |
May 21, 2004 | 24.02 | 24.02 | 23.66 | 23.66 | 137,739 | -0.10(-0.41%) |
May 20, 2004 | 23.68 | 23.81 | 23.59 | 23.75 | 55,926 | +0.00(+0.02%) |
May 19, 2004 | 24.05 | 24.07 | 23.72 | 23.75 | 102,816 | +0.32(+1.36%) |
May 18, 2004 | 23.51 | 23.54 | 23.40 | 23.43 | 123,330 | +0.07(+0.32%) |
May 17, 2004 | 23.40 | 23.46 | 23.30 | 23.36 | 114,538 | -0.08(-0.35%) |
May 14, 2004 | 23.45 | 23.59 | 23.40 | 23.44 | 96,466 | +0.02(+0.07%) |
May 13, 2004 | 23.48 | 23.52 | 23.34 | 23.42 | 342,395 | -0.22(-0.94%) |
May 12, 2004 | 23.61 | 23.67 | 23.25 | 23.64 | 575,868 | +0.04(+0.16%) |
May 11, 2004 | 23.56 | 23.61 | 23.42 | 23.61 | 337,510 | +0.04(+0.17%) |
May 10, 2004 | 23.52 | 23.56 | 23.38 | 23.56 | 185,362 | -0.23(-0.98%) |
May 07, 2004 | 24.08 | 24.22 | 23.80 | 23.80 | 120,400 | -0.79(-3.20%) |
May 06, 2004 | 24.61 | 24.65 | 24.42 | 24.58 | 559,505 | -0.46(-1.85%) |
May 05, 2004 | 25.09 | 25.10 | 24.93 | 25.05 | 103,304 | +0.35(+1.41%) |
May 04, 2004 | 24.77 | 24.85 | 24.58 | 24.70 | 283,538 | +0.25(+1.02%) |
May 03, 2004 | 24.33 | 24.51 | 24.33 | 24.45 | 145,310 | +0.19(+0.79%) |
Apr 30, 2004 | 24.37 | 24.46 | 24.24 | 24.26 | 475,983 | -0.03(-0.12%) |
Apr 29, 2004 | 24.34 | 24.54 | 24.21 | 24.29 | 217,599 | -0.26(-1.05%) |
Apr 28, 2004 | 24.73 | 24.79 | 24.49 | 24.54 | 287,934 | -0.43(-1.74%) |
Apr 27, 2004 | 24.98 | 25.06 | 24.90 | 24.98 | 276,456 | +0.11(+0.43%) |
Apr 26, 2004 | 25.03 | 25.04 | 24.79 | 24.87 | 235,915 | -0.02(-0.07%) |
Apr 23, 2004 | 25.00 | 25.00 | 24.79 | 24.89 | 83,278 | -0.05(-0.20%) |
Apr 22, 2004 | 24.57 | 24.94 | 24.55 | 24.94 | 2,066,093 | +0.34(+1.38%) |
Apr 21, 2004 | 24.67 | 24.77 | 24.51 | 24.60 | 206,609 | -0.00(-0.02%) |
Apr 20, 2004 | 24.98 | 25.00 | 24.60 | 24.60 | 113,806 | -0.43(-1.70%) |
Apr 19, 2004 | 24.85 | 25.03 | 24.85 | 25.03 | 57,879 | +0.15(+0.61%) |
Apr 16, 2004 | 24.71 | 24.96 | 24.70 | 24.88 | 57,147 | +0.18(+0.73%) |
Apr 15, 2004 | 24.71 | 24.83 | 24.59 | 24.70 | 51,041 | +0.00(+0.02%) |
Apr 14, 2004 | 24.54 | 24.81 | 24.50 | 24.69 | 64,229 | -0.10(-0.41%) |
Apr 13, 2004 | 25.10 | 25.10 | 24.77 | 24.79 | 92,803 | -0.31(-1.22%) |
Apr 12, 2004 | 25.04 | 25.20 | 25.00 | 25.10 | 261,802 | +0.04(+0.16%) |
Apr 08, 2004 | 25.22 | 25.23 | 24.98 | 25.06 | 314,554 | -0.14(-0.55%) |
Apr 07, 2004 | 25.10 | 25.26 | 25.03 | 25.20 | 53,483 | +0.02(+0.08%) |
Apr 06, 2004 | 25.08 | 25.24 | 24.96 | 25.18 | 306,494 | -0.07(-0.28%) |
Apr 05, 2004 | 25.08 | 25.33 | 25.08 | 25.25 | 480,378 | -0.08(-0.31%) |
Apr 02, 2004 | 25.32 | 25.35 | 25.19 | 25.33 | 63,252 | +0.13(+0.50%) |
Apr 01, 2004 | 25.06 | 25.23 | 24.94 | 25.20 | 116,736 | +0.28(+1.12%) |
Mar 31, 2004 | 24.81 | 24.98 | 24.70 | 24.92 | 265,466 | +0.21(+0.86%) |
Mar 30, 2004 | 24.56 | 24.71 | 24.49 | 24.71 | 116,248 | +0.11(+0.47%) |
Mar 29, 2004 | 24.40 | 24.63 | 24.40 | 24.59 | 395,879 | +0.38(+1.59%) |
Mar 26, 2004 | 24.24 | 24.33 | 24.06 | 24.21 | 157,032 | -0.13(-0.54%) |
Mar 25, 2004 | 24.08 | 24.36 | 24.08 | 24.34 | 362,909 | +0.48(+2.01%) |
Mar 24, 2004 | 23.95 | 24.02 | 23.69 | 23.86 | 2,301,032 | -0.20(-0.83%) |
Mar 23, 2004 | 24.24 | 24.31 | 24.04 | 24.06 | 55,926 | +0.05(+0.20%) |
Mar 22, 2004 | 24.17 | 24.24 | 23.91 | 24.01 | 286,957 | -0.26(-1.08%) |
Mar 19, 2004 | 24.55 | 24.65 | 24.27 | 24.27 | 94,024 | -0.54(-2.18%) |
Mar 18, 2004 | 24.75 | 24.87 | 24.59 | 24.81 | 67,404 | -0.08(-0.33%) |
Mar 17, 2004 | 24.63 | 24.94 | 24.62 | 24.90 | 211,737 | +0.51(+2.08%) |
Mar 16, 2004 | 24.63 | 24.73 | 24.25 | 24.39 | 373,411 | +0.15(+0.63%) |
Mar 15, 2004 | 24.79 | 24.79 | 24.16 | 24.24 | 258,628 | -0.78(-3.11%) |
Mar 12, 2004 | 24.83 | 25.01 | 24.74 | 25.01 | 139,693 | +0.01(+0.03%) |
Mar 11, 2004 | 25.02 | 25.22 | 24.88 | 25.01 | 401,984 | -0.38(-1.50%) |
Mar 10, 2004 | 25.63 | 25.73 | 25.31 | 25.39 | 325,788 | -0.47(-1.82%) |
Mar 09, 2004 | 26.16 | 26.16 | 25.63 | 25.86 | 406,136 | -0.40(-1.51%) |
Mar 08, 2004 | 26.35 | 26.35 | 26.13 | 26.26 | 354,850 | -0.07(-0.25%) |
Mar 05, 2004 | 26.10 | 26.35 | 26.10 | 26.32 | 355,583 | +0.40(+1.55%) |
Mar 04, 2004 | 25.64 | 25.96 | 25.62 | 25.92 | 76,196 | +0.25(+0.97%) |
Mar 03, 2004 | 25.66 | 25.77 | 25.33 | 25.67 | 168,511 | -0.11(-0.43%) |
Mar 02, 2004 | 26.11 | 26.14 | 25.68 | 25.78 | 188,048 | -0.50(-1.90%) |