Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.10 | 24.11 | 23.96 | 24.10 | 14,700 | +0.15(+0.63%) |
May 27, 2004 | 23.92 | 24.07 | 23.85 | 23.95 | 30,700 | +0.10(+0.42%) |
May 26, 2004 | 24.00 | 24.11 | 23.73 | 23.85 | 32,100 | -0.35(-1.45%) |
May 25, 2004 | 24.12 | 24.35 | 24.02 | 24.20 | 34,300 | +0.20(+0.83%) |
May 24, 2004 | 23.95 | 24.15 | 23.71 | 24.00 | 38,300 | +0.05(+0.21%) |
May 21, 2004 | 24.05 | 24.08 | 23.80 | 23.95 | 25,700 | +0.05(+0.21%) |
May 20, 2004 | 23.95 | 23.98 | 23.75 | 23.90 | 35,100 | +0.12(+0.50%) |
May 19, 2004 | 24.17 | 24.17 | 23.56 | 23.78 | 54,800 | +0.01(+0.04%) |
May 18, 2004 | 24.00 | 24.07 | 23.55 | 23.77 | 70,500 | -0.23(-0.96%) |
May 17, 2004 | 23.30 | 24.00 | 23.30 | 24.00 | 82,900 | +1.15(+5.03%) |
May 14, 2004 | 22.52 | 22.90 | 22.46 | 22.85 | 33,300 | +0.53(+2.37%) |
May 13, 2004 | 22.30 | 22.40 | 21.95 | 22.32 | 53,900 | -0.08(-0.36%) |
May 12, 2004 | 22.10 | 22.56 | 22.00 | 22.40 | 57,000 | +0.20(+0.90%) |
May 11, 2004 | 21.71 | 22.23 | 21.70 | 22.20 | 64,000 | +0.39(+1.79%) |
May 10, 2004 | 22.65 | 22.65 | 21.70 | 21.81 | 103,300 | -0.68(-3.02%) |
May 07, 2004 | 22.98 | 23.00 | 22.37 | 22.49 | 67,800 | -0.65(-2.81%) |
May 06, 2004 | 23.45 | 23.65 | 22.90 | 23.14 | 75,500 | -0.16(-0.69%) |
May 05, 2004 | 23.92 | 23.99 | 22.70 | 23.30 | 99,800 | -0.60(-2.51%) |
May 04, 2004 | 24.10 | 24.20 | 23.80 | 23.90 | 53,700 | -0.22(-0.91%) |
May 03, 2004 | 24.48 | 24.48 | 24.00 | 24.12 | 66,200 | -0.09(-0.37%) |
Apr 30, 2004 | 24.20 | 24.40 | 24.10 | 24.21 | 37,200 | -0.07(-0.29%) |
Apr 29, 2004 | 24.25 | 24.48 | 24.10 | 24.28 | 30,300 | +0.21(+0.87%) |
Apr 28, 2004 | 24.10 | 24.26 | 24.03 | 24.07 | 34,100 | -0.33(-1.35%) |
Apr 27, 2004 | 24.05 | 24.40 | 24.05 | 24.40 | 37,600 | +0.30(+1.24%) |
Apr 26, 2004 | 24.25 | 24.38 | 24.10 | 24.10 | 30,500 | -0.11(-0.45%) |
Apr 23, 2004 | 24.30 | 24.30 | 23.95 | 24.21 | 40,700 | -0.29(-1.18%) |
Apr 22, 2004 | 24.49 | 24.70 | 24.30 | 24.50 | 48,800 | -0.09(-0.37%) |
Apr 21, 2004 | 24.90 | 24.90 | 24.45 | 24.59 | 50,100 | -0.33(-1.32%) |
Apr 20, 2004 | 24.91 | 25.15 | 24.80 | 24.92 | 93,400 | -0.24(-0.95%) |
Apr 19, 2004 | 25.08 | 25.25 | 25.02 | 25.16 | 81,600 | +0.06(+0.24%) |
Apr 16, 2004 | 25.05 | 25.28 | 25.05 | 25.10 | 80,200 | +0.00(+0.00%) |
Apr 15, 2004 | 25.06 | 25.18 | 25.06 | 25.10 | 82,400 | -0.01(-0.04%) |
Apr 14, 2004 | 25.09 | 25.19 | 25.00 | 25.11 | 115,000 | -0.08(-0.32%) |
Apr 13, 2004 | 25.27 | 25.30 | 25.00 | 25.19 | 104,900 | -0.16(-0.63%) |
Apr 12, 2004 | 25.32 | 25.39 | 25.28 | 25.35 | 65,500 | -0.03(-0.12%) |
Apr 08, 2004 | 25.39 | 25.40 | 25.28 | 25.38 | 58,600 | -0.05(-0.20%) |
Apr 07, 2004 | 25.32 | 25.46 | 25.27 | 25.43 | 73,000 | +0.03(+0.12%) |
Apr 06, 2004 | 25.50 | 25.51 | 25.25 | 25.40 | 126,700 | -0.15(-0.59%) |
Apr 05, 2004 | 26.23 | 26.23 | 25.27 | 25.55 | 97,000 | -0.67(-2.56%) |
Apr 02, 2004 | 26.75 | 26.75 | 26.22 | 26.22 | 56,500 | -0.55(-2.05%) |
Apr 01, 2004 | 27.00 | 27.10 | 26.77 | 26.77 | 43,600 | -0.32(-1.18%) |
Mar 31, 2004 | 27.00 | 27.11 | 26.88 | 27.09 | 27,000 | -0.06(-0.22%) |
Mar 30, 2004 | 26.90 | 27.15 | 26.85 | 27.15 | 17,400 | +0.15(+0.56%) |
Mar 29, 2004 | 27.05 | 27.09 | 26.91 | 27.00 | 13,200 | +0.09(+0.33%) |
Mar 26, 2004 | 27.08 | 27.08 | 26.87 | 26.91 | 18,300 | -0.09(-0.33%) |
Mar 25, 2004 | 26.95 | 27.07 | 26.89 | 27.00 | 44,000 | -0.10(-0.37%) |
Mar 24, 2004 | 26.97 | 27.10 | 26.97 | 27.10 | 25,800 | +0.10(+0.37%) |
Mar 23, 2004 | 26.87 | 27.09 | 26.81 | 27.00 | 84,400 | +0.17(+0.63%) |
Mar 22, 2004 | 26.80 | 26.84 | 26.72 | 26.83 | 35,100 | +0.03(+0.11%) |
Mar 19, 2004 | 26.83 | 26.83 | 26.72 | 26.80 | 9,800 | +0.09(+0.34%) |
Mar 18, 2004 | 26.82 | 26.87 | 26.61 | 26.71 | 39,400 | -0.01(-0.04%) |
Mar 17, 2004 | 26.65 | 26.72 | 26.50 | 26.72 | 84,800 | +0.19(+0.72%) |
Mar 16, 2004 | 26.78 | 26.85 | 26.50 | 26.53 | 24,700 | -0.07(-0.26%) |
Mar 15, 2004 | 26.70 | 26.81 | 26.50 | 26.60 | 34,300 | -0.10(-0.37%) |
Mar 12, 2004 | 26.88 | 26.88 | 26.62 | 26.70 | 19,200 | -0.02(-0.07%) |
Mar 11, 2004 | 26.69 | 26.90 | 26.58 | 26.72 | 18,100 | -0.06(-0.22%) |
Mar 10, 2004 | 26.45 | 26.79 | 26.45 | 26.78 | 44,600 | -0.07(-0.26%) |
Mar 09, 2004 | 26.91 | 27.00 | 26.83 | 26.85 | 20,600 | -0.06(-0.22%) |
Mar 08, 2004 | 27.00 | 27.00 | 26.90 | 26.91 | 25,000 | -0.06(-0.22%) |
Mar 05, 2004 | 27.13 | 27.13 | 26.92 | 26.97 | 25,100 | -0.17(-0.63%) |
Mar 04, 2004 | 27.05 | 27.30 | 27.00 | 27.14 | 31,200 | -0.04(-0.15%) |
Mar 03, 2004 | 27.04 | 27.18 | 27.01 | 27.18 | 23,200 | +0.14(+0.52%) |
Mar 02, 2004 | 26.90 | 27.05 | 26.90 | 27.04 | 23,300 | +0.09(+0.33%) |