Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.90 | 25.00 | 24.78 | 24.80 | 101,470 | -0.02(-0.09%) |
May 27, 2004 | 24.86 | 25.13 | 24.76 | 24.82 | 116,618 | +0.00(+0.00%) |
May 26, 2004 | 24.74 | 24.98 | 24.49 | 24.82 | 141,620 | -0.19(-0.74%) |
May 25, 2004 | 24.64 | 25.04 | 24.58 | 25.01 | 296,199 | +0.56(+2.31%) |
May 24, 2004 | 24.33 | 24.53 | 24.30 | 24.44 | 138,153 | +0.17(+0.70%) |
May 21, 2004 | 24.14 | 24.36 | 24.14 | 24.27 | 210,241 | +0.10(+0.41%) |
May 20, 2004 | 24.03 | 24.28 | 24.03 | 24.18 | 219,548 | +0.15(+0.62%) |
May 19, 2004 | 24.08 | 24.32 | 23.97 | 24.03 | 258,056 | -0.01(-0.02%) |
May 18, 2004 | 23.85 | 24.11 | 23.85 | 24.03 | 100,740 | +0.19(+0.78%) |
May 17, 2004 | 24.08 | 24.08 | 23.84 | 23.85 | 235,791 | -0.34(-1.40%) |
May 14, 2004 | 24.04 | 24.22 | 24.04 | 24.19 | 319,559 | +0.09(+0.39%) |
May 13, 2004 | 24.24 | 24.32 | 24.06 | 24.09 | 161,513 | -0.14(-0.57%) |
May 12, 2004 | 24.38 | 24.44 | 23.95 | 24.23 | 261,706 | -0.22(-0.90%) |
May 11, 2004 | 24.60 | 24.71 | 24.33 | 24.45 | 167,900 | -0.10(-0.40%) |
May 10, 2004 | 24.77 | 24.98 | 24.55 | 24.55 | 384,711 | -0.33(-1.32%) |
May 07, 2004 | 25.17 | 25.22 | 24.83 | 24.88 | 354,599 | -0.36(-1.43%) |
May 06, 2004 | 25.16 | 25.31 | 24.93 | 25.24 | 271,378 | +0.04(+0.15%) |
May 05, 2004 | 25.15 | 25.26 | 25.13 | 25.20 | 171,003 | +0.11(+0.44%) |
May 04, 2004 | 24.99 | 25.17 | 24.96 | 25.09 | 180,675 | +0.16(+0.64%) |
May 03, 2004 | 25.10 | 25.16 | 24.92 | 24.93 | 438,914 | -0.17(-0.68%) |
Apr 30, 2004 | 25.40 | 25.48 | 25.10 | 25.10 | 239,806 | -0.30(-1.17%) |
Apr 29, 2004 | 25.84 | 25.85 | 25.38 | 25.40 | 174,835 | -0.36(-1.38%) |
Apr 28, 2004 | 25.81 | 25.81 | 25.66 | 25.75 | 221,738 | -0.03(-0.11%) |
Apr 27, 2004 | 25.89 | 25.97 | 25.72 | 25.78 | 181,953 | -0.05(-0.21%) |
Apr 26, 2004 | 25.70 | 25.86 | 25.67 | 25.84 | 227,761 | +0.17(+0.66%) |
Apr 23, 2004 | 25.73 | 25.88 | 25.60 | 25.67 | 135,598 | +0.08(+0.30%) |
Apr 22, 2004 | 25.45 | 25.59 | 25.28 | 25.59 | 313,901 | +0.10(+0.39%) |
Apr 21, 2004 | 25.47 | 25.64 | 25.26 | 25.49 | 214,621 | +0.02(+0.06%) |
Apr 20, 2004 | 25.34 | 25.69 | 25.34 | 25.47 | 338,904 | +0.08(+0.30%) |
Apr 19, 2004 | 25.45 | 25.52 | 25.15 | 25.40 | 144,723 | -0.08(-0.30%) |
Apr 16, 2004 | 25.34 | 25.48 | 25.25 | 25.47 | 127,568 | +0.08(+0.32%) |
Apr 15, 2004 | 25.06 | 25.40 | 25.06 | 25.39 | 271,743 | +0.45(+1.80%) |
Apr 14, 2004 | 25.11 | 25.15 | 24.88 | 24.94 | 290,724 | -0.15(-0.61%) |
Apr 13, 2004 | 25.75 | 25.81 | 24.94 | 25.10 | 243,273 | -0.65(-2.51%) |
Apr 12, 2004 | 26.21 | 26.27 | 25.65 | 25.74 | 195,823 | -0.41(-1.57%) |
Apr 08, 2004 | 26.25 | 26.27 | 26.14 | 26.15 | 84,497 | -0.09(-0.35%) |
Apr 07, 2004 | 26.29 | 26.38 | 26.22 | 26.25 | 122,458 | -0.05(-0.19%) |
Apr 06, 2004 | 26.44 | 26.44 | 26.23 | 26.30 | 127,568 | -0.14(-0.52%) |
Apr 05, 2004 | 26.48 | 26.48 | 26.31 | 26.43 | 166,075 | -0.04(-0.17%) |
Apr 02, 2004 | 26.67 | 26.68 | 26.41 | 26.48 | 159,870 | -0.10(-0.37%) |
Apr 01, 2004 | 26.25 | 26.58 | 26.25 | 26.58 | 243,821 | +0.38(+1.46%) |
Mar 31, 2004 | 26.31 | 26.35 | 26.17 | 26.19 | 187,793 | -0.21(-0.79%) |
Mar 30, 2004 | 26.08 | 26.40 | 26.06 | 26.40 | 163,520 | +0.30(+1.13%) |
Mar 29, 2004 | 25.92 | 26.10 | 25.88 | 26.10 | 204,583 | +0.19(+0.74%) |
Mar 26, 2004 | 25.92 | 25.98 | 25.85 | 25.91 | 151,293 | +0.04(+0.17%) |
Mar 25, 2004 | 25.64 | 25.90 | 25.63 | 25.87 | 196,553 | +0.27(+1.05%) |
Mar 24, 2004 | 25.73 | 25.86 | 25.47 | 25.60 | 164,433 | -0.04(-0.17%) |
Mar 23, 2004 | 25.70 | 25.79 | 25.62 | 25.64 | 146,913 | -0.05(-0.21%) |
Mar 22, 2004 | 26.19 | 26.19 | 25.67 | 25.70 | 187,245 | -0.41(-1.55%) |
Mar 19, 2004 | 26.24 | 26.26 | 26.01 | 26.10 | 184,873 | +0.00(+0.00%) |
Mar 18, 2004 | 26.30 | 26.34 | 25.97 | 26.10 | 179,580 | -0.14(-0.54%) |
Mar 17, 2004 | 25.56 | 26.33 | 25.56 | 26.25 | 304,411 | +0.14(+0.52%) |
Mar 16, 2004 | 26.19 | 26.29 | 26.09 | 26.11 | 194,181 | -0.08(-0.31%) |
Mar 15, 2004 | 26.16 | 26.27 | 26.03 | 26.19 | 221,556 | +0.05(+0.21%) |
Mar 12, 2004 | 25.95 | 26.18 | 25.68 | 26.14 | 304,046 | +0.19(+0.74%) |
Mar 11, 2004 | 26.04 | 26.04 | 25.82 | 25.95 | 169,360 | -0.09(-0.36%) |
Mar 10, 2004 | 26.49 | 26.49 | 25.97 | 26.04 | 154,578 | -0.37(-1.41%) |
Mar 09, 2004 | 26.63 | 26.63 | 26.38 | 26.41 | 149,285 | -0.16(-0.62%) |
Mar 08, 2004 | 26.74 | 26.79 | 26.56 | 26.58 | 129,028 | -0.20(-0.74%) |
Mar 05, 2004 | 26.56 | 26.81 | 26.55 | 26.77 | 128,845 | +0.21(+0.80%) |
Mar 04, 2004 | 26.49 | 26.64 | 26.46 | 26.56 | 105,303 | +0.05(+0.21%) |
Mar 03, 2004 | 26.39 | 26.58 | 26.24 | 26.50 | 161,148 | +0.11(+0.42%) |
Mar 02, 2004 | 26.40 | 26.55 | 26.35 | 26.39 | 167,170 | +0.02(+0.08%) |