Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.76 | 24.30 | 23.72 | 24.07 | 98,890 | +0.28(+1.16%) |
May 27, 2004 | 23.24 | 23.86 | 23.00 | 23.80 | 110,414 | +0.60(+2.59%) |
May 26, 2004 | 23.48 | 23.48 | 23.10 | 23.20 | 77,310 | -0.33(-1.42%) |
May 25, 2004 | 22.91 | 23.53 | 22.86 | 23.53 | 118,794 | +0.57(+2.49%) |
May 24, 2004 | 22.50 | 22.97 | 22.50 | 22.96 | 118,375 | +0.36(+1.61%) |
May 21, 2004 | 22.26 | 22.62 | 22.19 | 22.60 | 132,622 | +0.32(+1.46%) |
May 20, 2004 | 21.76 | 22.32 | 21.72 | 22.27 | 62,644 | +0.45(+2.06%) |
May 19, 2004 | 22.11 | 22.52 | 21.73 | 21.82 | 107,690 | -0.19(-0.87%) |
May 18, 2004 | 21.96 | 22.05 | 21.87 | 22.01 | 64,949 | +0.01(+0.04%) |
May 17, 2004 | 22.24 | 22.24 | 21.73 | 22.00 | 141,526 | -0.30(-1.33%) |
May 14, 2004 | 22.05 | 22.57 | 21.96 | 22.30 | 83,386 | +0.25(+1.13%) |
May 13, 2004 | 22.24 | 22.24 | 21.94 | 22.05 | 70,292 | -0.16(-0.73%) |
May 12, 2004 | 21.86 | 22.28 | 21.53 | 22.21 | 127,384 | +0.26(+1.17%) |
May 11, 2004 | 21.67 | 22.10 | 21.62 | 21.96 | 136,184 | +0.33(+1.55%) |
May 10, 2004 | 21.66 | 21.76 | 21.28 | 21.62 | 197,571 | -0.05(-0.22%) |
May 07, 2004 | 21.86 | 22.24 | 21.62 | 21.67 | 245,445 | -0.20(-0.92%) |
May 06, 2004 | 22.13 | 22.13 | 21.00 | 21.87 | 344,127 | -0.26(-1.17%) |
May 05, 2004 | 22.29 | 22.32 | 22.10 | 22.13 | 114,394 | -0.25(-1.11%) |
May 04, 2004 | 22.43 | 22.43 | 22.29 | 22.38 | 133,879 | -0.21(-0.93%) |
May 03, 2004 | 22.54 | 23.10 | 22.29 | 22.59 | 258,750 | +0.05(+0.21%) |
Apr 30, 2004 | 22.62 | 22.72 | 22.10 | 22.54 | 131,470 | -0.09(-0.38%) |
Apr 29, 2004 | 22.39 | 22.75 | 22.24 | 22.62 | 171,801 | +0.15(+0.68%) |
Apr 28, 2004 | 22.67 | 22.67 | 22.24 | 22.47 | 129,060 | -0.13(-0.59%) |
Apr 27, 2004 | 22.56 | 22.90 | 22.43 | 22.60 | 222,923 | +0.11(+0.47%) |
Apr 26, 2004 | 22.54 | 22.72 | 22.41 | 22.50 | 99,519 | -0.03(-0.13%) |
Apr 23, 2004 | 22.77 | 22.77 | 22.26 | 22.53 | 63,901 | -0.18(-0.80%) |
Apr 22, 2004 | 22.43 | 22.77 | 22.43 | 22.71 | 79,510 | +0.30(+1.32%) |
Apr 21, 2004 | 22.39 | 22.60 | 22.34 | 22.41 | 111,566 | +0.03(+0.13%) |
Apr 20, 2004 | 22.90 | 22.90 | 22.00 | 22.39 | 114,080 | -0.51(-2.21%) |
Apr 19, 2004 | 22.69 | 22.99 | 22.56 | 22.89 | 73,644 | +0.20(+0.88%) |
Apr 16, 2004 | 22.56 | 23.05 | 22.37 | 22.69 | 95,957 | +0.07(+0.30%) |
Apr 15, 2004 | 22.72 | 22.80 | 22.53 | 22.62 | 65,263 | -0.05(-0.21%) |
Apr 14, 2004 | 22.85 | 23.20 | 22.43 | 22.67 | 97,214 | -0.28(-1.21%) |
Apr 13, 2004 | 23.77 | 23.77 | 22.95 | 22.95 | 120,994 | -0.82(-3.45%) |
Apr 12, 2004 | 23.53 | 23.96 | 23.53 | 23.77 | 73,434 | +0.38(+1.63%) |
Apr 08, 2004 | 23.86 | 23.86 | 23.38 | 23.39 | 31,217 | -0.45(-1.88%) |
Apr 07, 2004 | 23.88 | 24.15 | 23.71 | 23.84 | 103,919 | -0.01(-0.04%) |
Apr 06, 2004 | 24.72 | 24.72 | 23.77 | 23.85 | 143,726 | -0.95(-3.85%) |
Apr 05, 2004 | 24.66 | 24.82 | 24.49 | 24.80 | 103,185 | +0.14(+0.58%) |
Apr 02, 2004 | 24.37 | 24.66 | 24.37 | 24.66 | 109,052 | +0.38(+1.57%) |
Apr 01, 2004 | 24.39 | 24.62 | 24.10 | 24.28 | 76,577 | -0.27(-1.09%) |
Mar 31, 2004 | 24.01 | 24.61 | 23.86 | 24.54 | 131,155 | +0.49(+2.02%) |
Mar 30, 2004 | 23.82 | 24.19 | 23.75 | 24.06 | 60,340 | +0.24(+1.00%) |
Mar 29, 2004 | 23.20 | 23.82 | 23.12 | 23.82 | 117,747 | +0.58(+2.51%) |
Mar 26, 2004 | 23.30 | 23.38 | 23.18 | 23.23 | 86,005 | -0.06(-0.25%) |
Mar 25, 2004 | 23.29 | 23.39 | 23.21 | 23.29 | 129,898 | +0.05(+0.21%) |
Mar 24, 2004 | 23.39 | 23.48 | 23.07 | 23.24 | 116,385 | -0.08(-0.33%) |
Mar 23, 2004 | 23.29 | 23.58 | 23.02 | 23.32 | 115,547 | +0.58(+2.56%) |
Mar 22, 2004 | 23.15 | 23.15 | 22.58 | 22.74 | 63,168 | -0.49(-2.10%) |
Mar 19, 2004 | 23.60 | 23.60 | 23.05 | 23.23 | 94,909 | -0.28(-1.18%) |
Mar 18, 2004 | 23.50 | 23.65 | 23.01 | 23.50 | 76,786 | -0.05(-0.20%) |
Mar 17, 2004 | 23.86 | 24.10 | 23.50 | 23.55 | 53,530 | -0.35(-1.48%) |
Mar 16, 2004 | 23.48 | 24.06 | 23.02 | 23.90 | 135,974 | +0.47(+2.00%) |
Mar 15, 2004 | 24.63 | 24.64 | 23.38 | 23.44 | 128,956 | -1.33(-5.36%) |
Mar 12, 2004 | 23.91 | 24.76 | 23.86 | 24.76 | 86,948 | +0.90(+3.76%) |
Mar 11, 2004 | 23.89 | 24.31 | 23.86 | 23.86 | 117,118 | -0.01(-0.04%) |
Mar 10, 2004 | 24.82 | 25.00 | 23.86 | 23.87 | 90,929 | -0.93(-3.73%) |
Mar 09, 2004 | 24.68 | 25.34 | 24.66 | 24.80 | 184,372 | +0.19(+0.78%) |
Mar 08, 2004 | 24.20 | 24.99 | 24.20 | 24.61 | 151,478 | +0.43(+1.78%) |
Mar 05, 2004 | 24.06 | 24.77 | 24.06 | 24.18 | 101,509 | -0.07(-0.28%) |
Mar 04, 2004 | 24.06 | 24.25 | 23.73 | 24.25 | 83,386 | +0.19(+0.79%) |
Mar 03, 2004 | 23.91 | 24.26 | 23.77 | 24.06 | 110,518 | +0.18(+0.76%) |
Mar 02, 2004 | 23.67 | 23.96 | 23.58 | 23.87 | 123,718 | +0.17(+0.73%) |