Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.75 | 23.75 | 23.42 | 23.43 | 119,009 | -0.03(-0.14%) |
May 27, 2004 | 23.38 | 23.59 | 23.26 | 23.46 | 98,760 | +0.04(+0.17%) |
May 26, 2004 | 23.34 | 23.49 | 23.23 | 23.42 | 86,338 | +0.09(+0.38%) |
May 25, 2004 | 22.97 | 23.42 | 22.93 | 23.34 | 132,674 | +0.36(+1.58%) |
May 24, 2004 | 22.78 | 22.97 | 22.62 | 22.97 | 86,959 | +0.24(+1.06%) |
May 21, 2004 | 22.78 | 22.82 | 22.50 | 22.73 | 105,096 | +0.03(+0.14%) |
May 20, 2004 | 22.66 | 22.86 | 22.56 | 22.70 | 116,773 | +0.04(+0.18%) |
May 19, 2004 | 22.82 | 23.06 | 22.39 | 22.66 | 171,930 | -0.04(-0.18%) |
May 18, 2004 | 22.60 | 22.72 | 22.39 | 22.70 | 82,362 | +0.23(+1.00%) |
May 17, 2004 | 22.76 | 22.76 | 22.46 | 22.47 | 116,649 | -0.27(-1.17%) |
May 14, 2004 | 22.97 | 23.14 | 22.67 | 22.74 | 125,593 | -0.23(-0.98%) |
May 13, 2004 | 22.70 | 22.97 | 22.55 | 22.97 | 121,742 | +0.34(+1.49%) |
May 12, 2004 | 22.64 | 22.64 | 22.10 | 22.63 | 137,892 | -0.05(-0.21%) |
May 11, 2004 | 22.86 | 22.90 | 22.54 | 22.68 | 131,059 | +0.02(+0.07%) |
May 10, 2004 | 23.02 | 23.02 | 22.66 | 22.66 | 171,930 | -0.29(-1.26%) |
May 07, 2004 | 23.40 | 23.53 | 22.88 | 22.95 | 353,178 | -0.41(-1.76%) |
May 06, 2004 | 23.56 | 23.56 | 22.95 | 23.36 | 162,116 | -0.16(-0.68%) |
May 05, 2004 | 23.67 | 23.75 | 23.51 | 23.52 | 87,083 | -0.21(-0.88%) |
May 04, 2004 | 23.91 | 24.02 | 23.64 | 23.73 | 148,203 | -0.21(-0.87%) |
May 03, 2004 | 23.73 | 23.99 | 23.63 | 23.94 | 74,909 | +0.27(+1.16%) |
Apr 30, 2004 | 23.91 | 24.18 | 23.67 | 23.67 | 84,474 | -0.19(-0.81%) |
Apr 29, 2004 | 24.08 | 24.48 | 23.79 | 23.86 | 91,182 | -0.17(-0.70%) |
Apr 28, 2004 | 24.39 | 24.70 | 24.03 | 24.03 | 379,639 | -0.75(-3.02%) |
Apr 27, 2004 | 24.75 | 24.84 | 24.59 | 24.78 | 120,624 | +0.06(+0.26%) |
Apr 26, 2004 | 24.35 | 24.74 | 24.31 | 24.71 | 100,748 | +0.32(+1.32%) |
Apr 23, 2004 | 24.47 | 24.61 | 24.24 | 24.39 | 37,268 | +0.03(+0.13%) |
Apr 22, 2004 | 23.95 | 24.45 | 23.88 | 24.36 | 76,524 | +0.35(+1.44%) |
Apr 21, 2004 | 23.87 | 24.01 | 23.46 | 24.01 | 72,424 | +0.21(+0.88%) |
Apr 20, 2004 | 24.19 | 24.30 | 23.80 | 23.80 | 71,306 | -0.32(-1.33%) |
Apr 19, 2004 | 24.21 | 24.27 | 23.92 | 24.13 | 46,709 | -0.08(-0.33%) |
Apr 16, 2004 | 23.91 | 24.27 | 23.87 | 24.21 | 78,511 | +0.30(+1.25%) |
Apr 15, 2004 | 23.93 | 24.00 | 23.84 | 23.91 | 57,020 | -0.02(-0.10%) |
Apr 14, 2004 | 24.31 | 24.31 | 23.79 | 23.93 | 72,300 | -0.34(-1.39%) |
Apr 13, 2004 | 24.67 | 24.82 | 24.15 | 24.27 | 102,487 | -0.51(-2.05%) |
Apr 12, 2004 | 24.99 | 25.18 | 24.54 | 24.78 | 94,288 | -0.18(-0.71%) |
Apr 08, 2004 | 25.25 | 25.25 | 24.95 | 24.95 | 54,038 | -0.20(-0.80%) |
Apr 07, 2004 | 25.14 | 25.17 | 24.95 | 25.16 | 112,798 | +0.03(+0.13%) |
Apr 06, 2004 | 25.34 | 25.34 | 25.11 | 25.12 | 71,679 | -0.13(-0.51%) |
Apr 05, 2004 | 25.28 | 25.41 | 25.16 | 25.25 | 120,500 | -0.11(-0.44%) |
Apr 02, 2004 | 25.42 | 25.48 | 25.19 | 25.36 | 116,649 | -0.05(-0.19%) |
Apr 01, 2004 | 25.12 | 25.41 | 25.12 | 25.41 | 111,059 | +0.26(+1.02%) |
Mar 31, 2004 | 25.03 | 25.16 | 24.87 | 25.16 | 362,495 | +0.00(+0.00%) |
Mar 30, 2004 | 25.23 | 25.24 | 25.04 | 25.16 | 100,996 | -0.27(-1.04%) |
Mar 29, 2004 | 25.15 | 25.42 | 25.10 | 25.42 | 69,318 | +0.28(+1.12%) |
Mar 26, 2004 | 25.20 | 25.25 | 25.03 | 25.14 | 52,548 | -0.05(-0.19%) |
Mar 25, 2004 | 25.08 | 25.24 | 25.00 | 25.19 | 50,063 | +0.11(+0.45%) |
Mar 24, 2004 | 25.20 | 25.22 | 25.03 | 25.07 | 65,592 | -0.04(-0.16%) |
Mar 23, 2004 | 25.16 | 25.33 | 25.12 | 25.12 | 44,597 | +0.06(+0.26%) |
Mar 22, 2004 | 25.56 | 25.56 | 25.05 | 25.05 | 72,548 | -0.43(-1.67%) |
Mar 19, 2004 | 25.90 | 25.90 | 25.44 | 25.48 | 56,896 | -0.19(-0.72%) |
Mar 18, 2004 | 25.96 | 26.04 | 25.60 | 25.66 | 59,008 | -0.42(-1.60%) |
Mar 17, 2004 | 25.64 | 26.08 | 25.64 | 26.08 | 75,778 | +0.56(+2.21%) |
Mar 16, 2004 | 25.65 | 25.72 | 25.45 | 25.52 | 67,207 | -0.13(-0.50%) |
Mar 15, 2004 | 26.08 | 26.08 | 25.62 | 25.65 | 60,747 | -0.48(-1.85%) |
Mar 12, 2004 | 25.56 | 26.13 | 25.30 | 26.13 | 67,703 | +0.65(+2.56%) |
Mar 11, 2004 | 25.84 | 25.91 | 25.48 | 25.48 | 55,156 | -0.28(-1.09%) |
Mar 10, 2004 | 25.96 | 26.12 | 25.76 | 25.76 | 40,498 | -0.28(-1.08%) |
Mar 09, 2004 | 26.13 | 26.21 | 25.95 | 26.04 | 48,324 | -0.09(-0.34%) |
Mar 08, 2004 | 26.30 | 26.48 | 26.12 | 26.13 | 62,113 | -0.21(-0.79%) |
Mar 05, 2004 | 26.24 | 26.52 | 26.24 | 26.34 | 45,094 | +0.02(+0.06%) |
Mar 04, 2004 | 26.12 | 26.32 | 26.02 | 26.32 | 46,212 | +0.16(+0.62%) |
Mar 03, 2004 | 26.32 | 26.32 | 26.04 | 26.16 | 52,051 | -0.16(-0.61%) |
Mar 02, 2004 | 26.20 | 26.56 | 26.19 | 26.32 | 77,890 | +0.12(+0.46%) |