Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.08 | 24.78 | 24.04 | 24.74 | 80,981 | +0.45(+1.87%) |
May 27, 2004 | 23.97 | 24.34 | 23.67 | 24.29 | 85,586 | +0.58(+2.44%) |
May 26, 2004 | 23.42 | 23.95 | 23.42 | 23.71 | 112,452 | -0.04(-0.16%) |
May 25, 2004 | 23.06 | 23.77 | 22.98 | 23.75 | 223,625 | +0.64(+2.77%) |
May 24, 2004 | 23.06 | 23.22 | 22.87 | 23.11 | 125,757 | +0.00(+0.00%) |
May 21, 2004 | 23.04 | 23.23 | 22.69 | 23.11 | 67,292 | +0.27(+1.20%) |
May 20, 2004 | 22.97 | 23.07 | 22.75 | 22.83 | 77,654 | -0.20(-0.88%) |
May 19, 2004 | 23.04 | 23.21 | 22.70 | 23.04 | 118,976 | +0.00(+0.00%) |
May 18, 2004 | 22.56 | 23.04 | 22.56 | 23.04 | 44,392 | +0.47(+2.08%) |
May 17, 2004 | 22.79 | 22.79 | 21.96 | 22.57 | 112,068 | -0.29(-1.27%) |
May 14, 2004 | 23.09 | 23.36 | 22.82 | 22.86 | 68,059 | -0.24(-1.05%) |
May 13, 2004 | 23.47 | 23.56 | 22.92 | 23.10 | 63,966 | -0.24(-1.04%) |
May 12, 2004 | 23.64 | 23.64 | 22.96 | 23.34 | 142,516 | -0.15(-0.63%) |
May 11, 2004 | 23.53 | 23.61 | 23.18 | 23.49 | 54,882 | +0.31(+1.35%) |
May 10, 2004 | 23.34 | 23.74 | 22.97 | 23.18 | 128,188 | -0.30(-1.27%) |
May 07, 2004 | 23.60 | 24.28 | 23.45 | 23.47 | 112,452 | -0.45(-1.87%) |
May 06, 2004 | 24.35 | 24.47 | 23.72 | 23.92 | 162,857 | -0.62(-2.54%) |
May 05, 2004 | 24.90 | 24.94 | 24.47 | 24.54 | 46,439 | -0.26(-1.04%) |
May 04, 2004 | 24.51 | 25.36 | 24.42 | 24.80 | 175,650 | -0.04(-0.16%) |
May 03, 2004 | 23.61 | 25.05 | 23.58 | 24.84 | 202,004 | +0.99(+4.16%) |
Apr 30, 2004 | 24.11 | 24.60 | 23.81 | 23.85 | 101,706 | -0.34(-1.39%) |
Apr 29, 2004 | 23.92 | 24.65 | 23.92 | 24.18 | 110,917 | -0.01(-0.03%) |
Apr 28, 2004 | 23.82 | 24.48 | 23.82 | 24.19 | 127,036 | -0.37(-1.50%) |
Apr 27, 2004 | 24.81 | 25.01 | 24.32 | 24.56 | 137,527 | -0.37(-1.47%) |
Apr 26, 2004 | 24.23 | 25.01 | 24.23 | 24.93 | 131,514 | +0.71(+2.94%) |
Apr 23, 2004 | 24.24 | 24.37 | 23.75 | 24.22 | 90,064 | +0.04(+0.16%) |
Apr 22, 2004 | 23.57 | 24.35 | 23.34 | 24.18 | 175,395 | +0.72(+3.07%) |
Apr 21, 2004 | 22.93 | 23.46 | 22.08 | 23.46 | 300,128 | +0.34(+1.49%) |
Apr 20, 2004 | 23.83 | 23.84 | 22.91 | 23.11 | 150,576 | -0.57(-2.41%) |
Apr 19, 2004 | 23.78 | 23.95 | 23.45 | 23.68 | 83,667 | +0.02(+0.10%) |
Apr 16, 2004 | 23.47 | 23.99 | 23.45 | 23.66 | 97,484 | +0.03(+0.13%) |
Apr 15, 2004 | 23.78 | 24.13 | 23.61 | 23.63 | 110,533 | -0.20(-0.82%) |
Apr 14, 2004 | 23.49 | 23.98 | 23.47 | 23.83 | 77,398 | +0.24(+1.03%) |
Apr 13, 2004 | 24.07 | 24.65 | 23.50 | 23.58 | 89,040 | -0.76(-3.11%) |
Apr 12, 2004 | 24.15 | 24.50 | 24.06 | 24.34 | 115,138 | -0.07(-0.29%) |
Apr 08, 2004 | 24.82 | 24.88 | 24.41 | 24.41 | 69,467 | +0.04(+0.16%) |
Apr 07, 2004 | 24.94 | 25.16 | 23.81 | 24.37 | 172,452 | -0.57(-2.29%) |
Apr 06, 2004 | 25.13 | 25.19 | 24.84 | 24.94 | 63,966 | -0.14(-0.56%) |
Apr 05, 2004 | 25.27 | 25.51 | 24.96 | 25.08 | 141,748 | +0.07(+0.28%) |
Apr 02, 2004 | 25.40 | 25.72 | 24.97 | 25.01 | 137,015 | -0.31(-1.23%) |
Apr 01, 2004 | 25.33 | 25.79 | 25.15 | 25.33 | 217,100 | -0.63(-2.41%) |
Mar 31, 2004 | 25.69 | 25.97 | 25.36 | 25.95 | 153,390 | +0.39(+1.53%) |
Mar 30, 2004 | 25.70 | 25.70 | 25.01 | 25.56 | 60,000 | +0.01(+0.03%) |
Mar 29, 2004 | 25.11 | 25.65 | 24.80 | 25.55 | 115,522 | +0.59(+2.38%) |
Mar 26, 2004 | 24.25 | 25.19 | 24.17 | 24.96 | 93,006 | +0.23(+0.92%) |
Mar 25, 2004 | 24.22 | 25.01 | 24.10 | 24.73 | 80,213 | +0.58(+2.40%) |
Mar 24, 2004 | 24.54 | 24.66 | 23.83 | 24.15 | 106,311 | -0.38(-1.53%) |
Mar 23, 2004 | 25.01 | 25.18 | 24.51 | 24.53 | 125,501 | -0.23(-0.95%) |
Mar 22, 2004 | 25.58 | 25.58 | 24.73 | 24.76 | 110,917 | -0.73(-2.85%) |
Mar 19, 2004 | 25.92 | 25.95 | 24.94 | 25.49 | 97,100 | +0.30(+1.21%) |
Mar 18, 2004 | 25.74 | 25.79 | 24.86 | 25.19 | 68,187 | -0.74(-2.86%) |
Mar 17, 2004 | 25.40 | 25.94 | 24.71 | 25.93 | 85,970 | +1.15(+4.64%) |
Mar 16, 2004 | 25.24 | 25.24 | 24.51 | 24.78 | 114,243 | -0.02(-0.09%) |
Mar 15, 2004 | 25.56 | 25.56 | 24.80 | 24.80 | 165,288 | -0.72(-2.82%) |
Mar 12, 2004 | 24.65 | 25.58 | 24.31 | 25.52 | 179,744 | +1.20(+4.95%) |
Mar 11, 2004 | 24.43 | 24.91 | 24.24 | 24.32 | 111,045 | -0.25(-1.02%) |
Mar 10, 2004 | 24.43 | 24.66 | 24.43 | 24.57 | 118,593 | +0.06(+0.26%) |
Mar 09, 2004 | 24.47 | 24.86 | 24.25 | 24.51 | 181,791 | -0.11(-0.44%) |
Mar 08, 2004 | 24.90 | 24.97 | 24.41 | 24.61 | 255,224 | +0.08(+0.32%) |
Mar 05, 2004 | 24.71 | 24.76 | 24.43 | 24.54 | 64,094 | -0.13(-0.51%) |
Mar 04, 2004 | 24.65 | 24.80 | 24.49 | 24.66 | 117,185 | -0.21(-0.85%) |
Mar 03, 2004 | 24.92 | 25.01 | 24.47 | 24.87 | 76,375 | -0.05(-0.19%) |
Mar 02, 2004 | 24.78 | 25.01 | 24.32 | 24.92 | 146,354 | +0.07(+0.28%) |