Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.77 | 25.15 | 24.70 | 25.05 | 970,457 | +0.24(+0.96%) |
May 27, 2004 | 25.20 | 25.23 | 24.69 | 24.81 | 1,454,653 | -0.39(-1.53%) |
May 26, 2004 | 25.57 | 25.71 | 25.03 | 25.20 | 1,496,979 | -0.36(-1.42%) |
May 25, 2004 | 25.13 | 25.68 | 24.97 | 25.56 | 1,679,341 | +0.37(+1.46%) |
May 24, 2004 | 24.65 | 25.21 | 24.27 | 25.20 | 2,483,323 | +0.71(+2.91%) |
May 21, 2004 | 24.84 | 24.96 | 24.39 | 24.48 | 1,605,678 | -0.22(-0.89%) |
May 20, 2004 | 24.73 | 25.11 | 24.70 | 24.70 | 1,304,715 | +0.04(+0.15%) |
May 19, 2004 | 25.04 | 25.18 | 24.64 | 24.67 | 2,351,883 | -0.25(-1.01%) |
May 18, 2004 | 25.45 | 25.45 | 24.78 | 24.92 | 1,511,124 | -0.53(-2.08%) |
May 17, 2004 | 25.36 | 25.76 | 25.35 | 25.45 | 1,523,093 | +0.09(+0.34%) |
May 14, 2004 | 24.81 | 25.61 | 24.81 | 25.36 | 1,669,222 | +0.67(+2.72%) |
May 13, 2004 | 25.03 | 25.20 | 24.66 | 24.69 | 2,350,686 | -0.34(-1.34%) |
May 12, 2004 | 24.77 | 25.50 | 24.61 | 25.03 | 2,193,785 | +0.31(+1.25%) |
May 11, 2004 | 24.42 | 24.78 | 24.41 | 24.72 | 1,843,968 | +0.36(+1.47%) |
May 10, 2004 | 25.04 | 25.04 | 24.24 | 24.36 | 2,733,690 | -0.89(-3.53%) |
May 07, 2004 | 25.76 | 25.90 | 25.23 | 25.25 | 1,615,797 | -0.51(-1.96%) |
May 06, 2004 | 26.10 | 26.16 | 25.62 | 25.76 | 1,800,009 | -0.40(-1.51%) |
May 05, 2004 | 25.67 | 26.17 | 25.35 | 26.15 | 2,408,354 | +0.48(+1.86%) |
May 04, 2004 | 26.05 | 26.21 | 25.57 | 25.67 | 2,534,789 | -0.11(-0.43%) |
May 03, 2004 | 24.81 | 25.89 | 24.77 | 25.78 | 3,066,207 | +1.16(+4.72%) |
Apr 30, 2004 | 24.81 | 25.13 | 24.59 | 24.62 | 2,389,966 | +0.31(+1.29%) |
Apr 29, 2004 | 25.48 | 25.52 | 24.13 | 24.31 | 3,316,248 | -1.27(-4.98%) |
Apr 28, 2004 | 25.57 | 26.15 | 25.51 | 25.58 | 2,264,946 | -0.22(-0.85%) |
Apr 27, 2004 | 25.39 | 26.00 | 25.31 | 25.80 | 2,100,754 | +0.63(+2.52%) |
Apr 26, 2004 | 25.14 | 25.50 | 25.09 | 25.17 | 1,857,025 | +0.25(+1.01%) |
Apr 23, 2004 | 25.04 | 25.14 | 24.74 | 24.92 | 1,173,602 | -0.26(-1.02%) |
Apr 22, 2004 | 24.90 | 25.29 | 24.80 | 25.17 | 1,590,336 | +0.28(+1.13%) |
Apr 21, 2004 | 24.82 | 25.04 | 24.47 | 24.89 | 2,355,256 | +0.00(+0.00%) |
Apr 20, 2004 | 25.57 | 25.57 | 24.86 | 24.89 | 1,933,299 | -0.72(-2.82%) |
Apr 19, 2004 | 25.64 | 25.80 | 25.46 | 25.61 | 1,894,346 | -0.25(-0.98%) |
Apr 16, 2004 | 25.64 | 25.89 | 25.45 | 25.87 | 2,100,428 | +0.42(+1.64%) |
Apr 15, 2004 | 24.98 | 25.56 | 24.93 | 25.45 | 2,482,561 | +0.58(+2.33%) |
Apr 14, 2004 | 24.52 | 25.00 | 24.47 | 24.87 | 1,703,714 | +0.26(+1.05%) |
Apr 13, 2004 | 24.91 | 25.03 | 24.58 | 24.61 | 1,467,275 | -0.20(-0.80%) |
Apr 12, 2004 | 24.35 | 24.97 | 24.35 | 24.81 | 1,677,056 | +0.56(+2.29%) |
Apr 08, 2004 | 24.17 | 24.40 | 24.07 | 24.25 | 1,411,782 | +0.40(+1.70%) |
Apr 07, 2004 | 23.67 | 24.02 | 23.55 | 23.85 | 1,580,870 | +0.24(+1.01%) |
Apr 06, 2004 | 23.75 | 23.85 | 23.58 | 23.61 | 1,690,222 | -0.22(-0.91%) |
Apr 05, 2004 | 23.59 | 23.83 | 23.36 | 23.83 | 1,308,633 | +0.23(+0.97%) |
Apr 02, 2004 | 23.60 | 23.83 | 23.37 | 23.60 | 1,429,845 | +0.23(+0.98%) |
Apr 01, 2004 | 23.90 | 23.94 | 23.32 | 23.37 | 1,642,564 | -0.46(-1.95%) |
Mar 31, 2004 | 23.87 | 24.08 | 23.55 | 23.83 | 1,470,321 | +0.05(+0.19%) |
Mar 30, 2004 | 23.25 | 23.90 | 23.16 | 23.79 | 2,649,690 | +0.51(+2.19%) |
Mar 29, 2004 | 23.44 | 23.56 | 23.24 | 23.27 | 1,872,693 | -0.09(-0.39%) |
Mar 26, 2004 | 23.24 | 23.54 | 23.19 | 23.37 | 1,719,600 | +0.14(+0.59%) |
Mar 25, 2004 | 23.25 | 23.51 | 23.23 | 23.23 | 1,808,061 | -0.11(-0.47%) |
Mar 24, 2004 | 23.98 | 24.13 | 23.32 | 23.34 | 1,840,159 | -0.71(-2.96%) |
Mar 23, 2004 | 24.33 | 24.33 | 23.84 | 24.05 | 1,472,062 | -0.21(-0.87%) |
Mar 22, 2004 | 24.18 | 24.79 | 24.10 | 24.26 | 3,812,194 | +0.09(+0.36%) |
Mar 19, 2004 | 24.35 | 24.51 | 24.17 | 24.18 | 1,308,197 | -0.18(-0.74%) |
Mar 18, 2004 | 24.42 | 24.49 | 24.14 | 24.35 | 1,343,125 | +0.17(+0.70%) |
Mar 17, 2004 | 23.64 | 24.24 | 23.60 | 24.18 | 1,702,844 | +0.66(+2.81%) |
Mar 16, 2004 | 23.57 | 23.72 | 23.41 | 23.52 | 1,221,369 | +0.03(+0.12%) |
Mar 15, 2004 | 23.53 | 23.78 | 23.45 | 23.50 | 1,416,896 | +0.07(+0.29%) |
Mar 12, 2004 | 23.29 | 23.68 | 23.23 | 23.43 | 1,259,560 | +0.18(+0.79%) |
Mar 11, 2004 | 23.80 | 23.81 | 23.16 | 23.24 | 1,768,455 | -0.59(-2.47%) |
Mar 10, 2004 | 24.38 | 24.44 | 23.72 | 23.83 | 1,536,694 | -0.36(-1.48%) |
Mar 09, 2004 | 24.15 | 24.29 | 24.03 | 24.19 | 1,420,378 | +0.06(+0.27%) |
Mar 08, 2004 | 24.38 | 24.52 | 24.05 | 24.13 | 1,332,244 | -0.05(-0.19%) |
Mar 05, 2004 | 23.65 | 24.19 | 23.65 | 24.17 | 2,171,044 | +0.57(+2.39%) |
Mar 04, 2004 | 23.82 | 23.88 | 23.46 | 23.61 | 1,284,151 | -0.26(-1.10%) |
Mar 03, 2004 | 23.87 | 24.03 | 23.64 | 23.87 | 1,160,436 | +0.00(+0.02%) |
Mar 02, 2004 | 24.17 | 24.54 | 23.84 | 23.86 | 2,058,428 | -0.20(-0.84%) |