Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.59 | 24.88 | 24.55 | 24.78 | 563,417 | +0.15(+0.61%) |
May 27, 2004 | 24.72 | 25.15 | 24.51 | 24.63 | 1,034,779 | -0.02(-0.08%) |
May 26, 2004 | 24.38 | 24.66 | 24.26 | 24.65 | 1,165,570 | +0.27(+1.11%) |
May 25, 2004 | 24.06 | 24.41 | 23.73 | 24.38 | 749,805 | +0.32(+1.34%) |
May 24, 2004 | 24.16 | 24.32 | 24.01 | 24.05 | 753,147 | -0.02(-0.08%) |
May 21, 2004 | 24.09 | 24.20 | 23.85 | 24.07 | 845,961 | +0.07(+0.27%) |
May 20, 2004 | 23.92 | 24.07 | 23.77 | 24.01 | 688,435 | +0.01(+0.06%) |
May 19, 2004 | 23.76 | 24.09 | 23.70 | 24.00 | 1,203,546 | +0.26(+1.08%) |
May 18, 2004 | 23.65 | 23.80 | 23.48 | 23.74 | 539,871 | +0.09(+0.39%) |
May 17, 2004 | 23.70 | 23.76 | 23.44 | 23.65 | 722,158 | -0.22(-0.91%) |
May 14, 2004 | 23.61 | 23.95 | 23.30 | 23.86 | 733,399 | +0.19(+0.81%) |
May 13, 2004 | 23.65 | 23.87 | 23.54 | 23.67 | 715,778 | -0.11(-0.44%) |
May 12, 2004 | 23.67 | 23.81 | 23.31 | 23.78 | 820,441 | +0.10(+0.42%) |
May 11, 2004 | 23.44 | 23.68 | 23.43 | 23.68 | 567,063 | +0.17(+0.73%) |
May 10, 2004 | 23.44 | 23.53 | 23.07 | 23.51 | 966,422 | +0.06(+0.25%) |
May 07, 2004 | 23.63 | 23.82 | 23.40 | 23.45 | 670,662 | -0.36(-1.49%) |
May 06, 2004 | 23.63 | 23.87 | 23.42 | 23.80 | 887,583 | +0.08(+0.33%) |
May 05, 2004 | 23.73 | 23.88 | 23.60 | 23.73 | 427,461 | -0.05(-0.19%) |
May 04, 2004 | 23.82 | 24.02 | 23.63 | 23.77 | 810,719 | -0.01(-0.03%) |
May 03, 2004 | 23.50 | 23.78 | 23.46 | 23.78 | 739,019 | +0.21(+0.89%) |
Apr 30, 2004 | 23.63 | 23.73 | 23.43 | 23.57 | 999,082 | -0.07(-0.31%) |
Apr 29, 2004 | 23.96 | 24.03 | 23.52 | 23.64 | 576,633 | -0.24(-0.99%) |
Apr 28, 2004 | 24.16 | 24.19 | 23.83 | 23.88 | 755,273 | -0.28(-1.14%) |
Apr 27, 2004 | 24.11 | 24.28 | 24.03 | 24.15 | 404,068 | +0.01(+0.03%) |
Apr 26, 2004 | 24.30 | 24.32 | 24.03 | 24.15 | 526,960 | -0.03(-0.11%) |
Apr 23, 2004 | 24.29 | 24.29 | 23.96 | 24.17 | 627,065 | -0.16(-0.68%) |
Apr 22, 2004 | 24.09 | 24.35 | 24.03 | 24.34 | 902,318 | +0.24(+1.01%) |
Apr 21, 2004 | 23.86 | 24.25 | 23.80 | 24.09 | 1,320,362 | +0.14(+0.60%) |
Apr 20, 2004 | 24.09 | 24.44 | 23.86 | 23.95 | 1,219,496 | -0.13(-0.55%) |
Apr 19, 2004 | 23.69 | 24.19 | 23.67 | 24.08 | 1,511,003 | +0.39(+1.67%) |
Apr 16, 2004 | 23.34 | 23.76 | 23.11 | 23.69 | 2,119,688 | +0.65(+2.83%) |
Apr 15, 2004 | 22.38 | 23.24 | 22.38 | 23.03 | 2,114,827 | +1.09(+4.95%) |
Apr 14, 2004 | 21.72 | 22.01 | 21.66 | 21.95 | 631,319 | -0.09(-0.39%) |
Apr 13, 2004 | 22.03 | 22.36 | 21.95 | 22.03 | 870,114 | -0.02(-0.09%) |
Apr 12, 2004 | 21.91 | 22.15 | 21.79 | 22.05 | 404,068 | +0.21(+0.96%) |
Apr 08, 2004 | 21.90 | 22.05 | 21.72 | 21.84 | 717,905 | +0.08(+0.36%) |
Apr 07, 2004 | 21.86 | 21.97 | 21.72 | 21.76 | 358,193 | -0.18(-0.84%) |
Apr 06, 2004 | 21.99 | 22.05 | 21.86 | 21.95 | 770,464 | -0.04(-0.18%) |
Apr 05, 2004 | 21.63 | 22.03 | 21.57 | 21.99 | 731,576 | +0.36(+1.64%) |
Apr 02, 2004 | 21.63 | 21.69 | 21.52 | 21.63 | 772,135 | +0.09(+0.43%) |
Apr 01, 2004 | 21.66 | 21.70 | 21.49 | 21.54 | 689,954 | +0.00(+0.00%) |
Mar 31, 2004 | 21.72 | 21.72 | 21.53 | 21.54 | 1,281,170 | -0.17(-0.79%) |
Mar 30, 2004 | 21.59 | 21.72 | 21.49 | 21.71 | 1,072,604 | +0.12(+0.55%) |
Mar 29, 2004 | 21.56 | 21.66 | 21.54 | 21.59 | 1,553,385 | +0.07(+0.34%) |
Mar 26, 2004 | 21.66 | 21.68 | 21.52 | 21.52 | 1,080,655 | -0.14(-0.64%) |
Mar 25, 2004 | 21.72 | 21.79 | 21.53 | 21.66 | 885,304 | +0.10(+0.46%) |
Mar 24, 2004 | 21.60 | 21.71 | 21.46 | 21.56 | 631,470 | -0.03(-0.15%) |
Mar 23, 2004 | 21.69 | 21.80 | 21.57 | 21.59 | 484,578 | -0.10(-0.46%) |
Mar 22, 2004 | 21.72 | 21.79 | 21.40 | 21.69 | 604,583 | -0.14(-0.63%) |
Mar 19, 2004 | 21.89 | 21.96 | 21.79 | 21.83 | 596,988 | -0.09(-0.42%) |
Mar 18, 2004 | 22.25 | 22.25 | 21.78 | 21.92 | 1,261,422 | -0.30(-1.33%) |
Mar 17, 2004 | 21.99 | 22.28 | 21.99 | 22.22 | 410,296 | +0.27(+1.23%) |
Mar 16, 2004 | 21.94 | 22.05 | 21.76 | 21.95 | 416,220 | +0.14(+0.66%) |
Mar 15, 2004 | 22.09 | 22.15 | 21.73 | 21.80 | 440,677 | -0.32(-1.43%) |
Mar 12, 2004 | 21.90 | 22.12 | 21.79 | 22.12 | 420,170 | +0.24(+1.08%) |
Mar 11, 2004 | 22.12 | 22.26 | 21.85 | 21.88 | 517,086 | -0.32(-1.42%) |
Mar 10, 2004 | 22.51 | 22.65 | 22.13 | 22.20 | 440,221 | -0.38(-1.69%) |
Mar 09, 2004 | 22.58 | 22.65 | 22.45 | 22.58 | 462,096 | -0.05(-0.20%) |
Mar 08, 2004 | 22.74 | 22.82 | 22.56 | 22.63 | 613,090 | -0.17(-0.75%) |
Mar 05, 2004 | 22.71 | 22.84 | 22.53 | 22.80 | 738,260 | +0.03(+0.14%) |
Mar 04, 2004 | 22.84 | 22.88 | 22.65 | 22.76 | 542,454 | +0.01(+0.03%) |
Mar 03, 2004 | 22.91 | 22.97 | 22.70 | 22.76 | 729,298 | -0.25(-1.09%) |
Mar 02, 2004 | 23.01 | 23.07 | 22.95 | 23.01 | 715,930 | +0.00(+0.00%) |