Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.57 | 26.98 | 26.57 | 26.98 | 305,947 | +0.32(+1.21%) |
May 27, 2004 | 26.60 | 26.72 | 26.24 | 26.65 | 339,018 | +0.12(+0.44%) |
May 26, 2004 | 26.05 | 26.55 | 25.97 | 26.54 | 248,117 | +0.40(+1.55%) |
May 25, 2004 | 25.93 | 26.13 | 25.84 | 26.13 | 353,908 | +0.23(+0.89%) |
May 24, 2004 | 25.85 | 26.08 | 25.79 | 25.90 | 246,212 | +0.14(+0.56%) |
May 21, 2004 | 25.87 | 26.00 | 25.73 | 25.76 | 366,894 | -0.06(-0.22%) |
May 20, 2004 | 25.24 | 25.82 | 25.24 | 25.82 | 357,198 | +0.64(+2.52%) |
May 19, 2004 | 25.87 | 26.02 | 25.09 | 25.18 | 473,725 | -0.73(-2.81%) |
May 18, 2004 | 25.64 | 25.91 | 25.57 | 25.91 | 500,908 | +0.27(+1.06%) |
May 17, 2004 | 25.33 | 25.71 | 25.07 | 25.64 | 257,813 | +0.30(+1.19%) |
May 14, 2004 | 24.98 | 25.57 | 24.98 | 25.34 | 281,014 | +0.30(+1.20%) |
May 13, 2004 | 24.76 | 25.18 | 24.72 | 25.04 | 692,234 | +0.27(+1.10%) |
May 12, 2004 | 24.72 | 24.89 | 24.37 | 24.77 | 468,011 | +0.05(+0.19%) |
May 11, 2004 | 24.46 | 24.98 | 24.46 | 24.72 | 260,064 | +0.21(+0.87%) |
May 10, 2004 | 24.43 | 24.81 | 24.12 | 24.51 | 584,018 | -0.10(-0.40%) |
May 07, 2004 | 24.75 | 24.80 | 24.58 | 24.60 | 439,961 | -0.20(-0.82%) |
May 06, 2004 | 24.68 | 24.95 | 24.53 | 24.81 | 305,774 | +0.06(+0.26%) |
May 05, 2004 | 24.86 | 25.09 | 24.74 | 24.74 | 287,420 | -0.05(-0.21%) |
May 04, 2004 | 24.72 | 24.96 | 24.71 | 24.79 | 689,810 | +0.08(+0.30%) |
May 03, 2004 | 24.44 | 24.84 | 24.42 | 24.72 | 426,283 | +0.28(+1.13%) |
Apr 30, 2004 | 24.29 | 24.52 | 24.14 | 24.44 | 433,209 | +0.36(+1.49%) |
Apr 29, 2004 | 24.29 | 24.60 | 23.83 | 24.08 | 221,972 | -0.24(-1.00%) |
Apr 28, 2004 | 24.44 | 24.55 | 24.32 | 24.33 | 125,703 | -0.11(-0.45%) |
Apr 27, 2004 | 24.20 | 24.62 | 24.20 | 24.44 | 198,251 | +0.20(+0.83%) |
Apr 26, 2004 | 24.05 | 24.44 | 24.05 | 24.23 | 304,735 | +0.15(+0.62%) |
Apr 23, 2004 | 24.37 | 24.37 | 24.01 | 24.08 | 502,986 | -0.20(-0.81%) |
Apr 22, 2004 | 23.82 | 24.46 | 23.74 | 24.28 | 187,862 | +0.36(+1.50%) |
Apr 21, 2004 | 23.77 | 24.03 | 23.69 | 23.92 | 268,721 | +0.10(+0.41%) |
Apr 20, 2004 | 24.30 | 24.36 | 23.82 | 23.82 | 291,230 | -0.53(-2.18%) |
Apr 19, 2004 | 24.46 | 24.46 | 24.01 | 24.36 | 290,883 | -0.18(-0.73%) |
Apr 16, 2004 | 23.59 | 24.60 | 23.59 | 24.53 | 590,598 | +0.92(+3.89%) |
Apr 15, 2004 | 23.04 | 23.62 | 23.04 | 23.62 | 234,784 | +0.49(+2.12%) |
Apr 14, 2004 | 23.55 | 23.63 | 23.06 | 23.13 | 420,396 | -0.57(-2.41%) |
Apr 13, 2004 | 23.54 | 24.00 | 22.92 | 23.70 | 494,675 | +0.08(+0.32%) |
Apr 12, 2004 | 24.60 | 24.60 | 22.84 | 23.62 | 614,838 | -1.09(-4.42%) |
Apr 08, 2004 | 24.78 | 24.83 | 24.57 | 24.71 | 287,940 | -0.15(-0.60%) |
Apr 07, 2004 | 24.46 | 25.12 | 24.26 | 24.86 | 463,336 | +0.43(+1.77%) |
Apr 06, 2004 | 24.89 | 24.90 | 24.22 | 24.43 | 736,040 | -0.61(-2.42%) |
Apr 05, 2004 | 25.70 | 25.70 | 24.57 | 25.04 | 445,675 | -0.69(-2.69%) |
Apr 02, 2004 | 25.99 | 25.99 | 25.73 | 25.73 | 384,555 | -0.16(-0.60%) |
Apr 01, 2004 | 25.99 | 25.99 | 25.86 | 25.89 | 233,919 | -0.08(-0.29%) |
Mar 31, 2004 | 25.37 | 25.98 | 25.30 | 25.96 | 529,651 | +0.59(+2.32%) |
Mar 30, 2004 | 25.14 | 25.38 | 25.04 | 25.37 | 313,392 | +0.23(+0.92%) |
Mar 29, 2004 | 25.30 | 25.35 | 25.11 | 25.14 | 338,498 | -0.46(-1.80%) |
Mar 26, 2004 | 26.11 | 26.11 | 25.60 | 25.60 | 327,763 | -0.50(-1.92%) |
Mar 25, 2004 | 26.02 | 26.17 | 26.02 | 26.11 | 255,389 | +0.13(+0.51%) |
Mar 24, 2004 | 26.02 | 26.16 | 25.97 | 25.97 | 428,361 | -0.08(-0.29%) |
Mar 23, 2004 | 25.94 | 26.05 | 25.94 | 26.05 | 105,618 | +0.11(+0.42%) |
Mar 22, 2004 | 26.02 | 26.05 | 25.79 | 25.94 | 142,844 | -0.02(-0.09%) |
Mar 19, 2004 | 25.89 | 25.96 | 25.82 | 25.96 | 307,505 | +0.08(+0.29%) |
Mar 18, 2004 | 25.99 | 25.99 | 25.85 | 25.89 | 268,028 | -0.10(-0.40%) |
Mar 17, 2004 | 25.56 | 25.99 | 25.44 | 25.99 | 293,307 | +0.50(+1.97%) |
Mar 16, 2004 | 25.61 | 25.64 | 25.38 | 25.49 | 140,074 | -0.08(-0.29%) |
Mar 15, 2004 | 25.79 | 25.79 | 25.47 | 25.56 | 95,576 | -0.14(-0.54%) |
Mar 12, 2004 | 25.79 | 25.85 | 25.66 | 25.70 | 130,032 | -0.06(-0.22%) |
Mar 11, 2004 | 25.99 | 25.99 | 25.70 | 25.76 | 231,495 | -0.20(-0.78%) |
Mar 10, 2004 | 26.19 | 26.35 | 25.96 | 25.96 | 210,890 | -0.13(-0.49%) |
Mar 09, 2004 | 26.19 | 26.19 | 26.07 | 26.09 | 147,173 | -0.10(-0.40%) |
Mar 08, 2004 | 26.05 | 26.19 | 25.92 | 26.19 | 221,972 | +0.10(+0.38%) |
Mar 05, 2004 | 25.76 | 26.09 | 25.70 | 26.09 | 162,237 | +0.18(+0.71%) |
Mar 04, 2004 | 25.79 | 25.91 | 25.71 | 25.91 | 134,880 | +0.15(+0.58%) |
Mar 03, 2004 | 25.57 | 25.86 | 25.56 | 25.76 | 214,353 | +0.21(+0.84%) |
Mar 02, 2004 | 25.49 | 25.57 | 25.46 | 25.55 | 150,636 | +0.05(+0.20%) |