Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.04 | 23.14 | 22.95 | 23.00 | 64,600 | +0.05(+0.22%) |
May 27, 2004 | 22.82 | 24.50 | 22.82 | 22.95 | 15,800 | -0.82(-3.45%) |
May 26, 2004 | 24.09 | 24.09 | 23.25 | 23.77 | 12,700 | +0.28(+1.19%) |
May 25, 2004 | 23.46 | 24.00 | 22.97 | 23.49 | 21,100 | +0.50(+2.17%) |
May 24, 2004 | 23.00 | 23.00 | 22.86 | 22.99 | 5,800 | -0.01(-0.04%) |
May 21, 2004 | 23.46 | 23.46 | 22.84 | 23.00 | 5,100 | +0.00(+0.00%) |
May 20, 2004 | 23.11 | 23.24 | 22.82 | 23.00 | 10,400 | -0.50(-2.13%) |
May 19, 2004 | 23.74 | 24.03 | 23.02 | 23.50 | 12,100 | +0.16(+0.69%) |
May 18, 2004 | 23.90 | 23.90 | 23.29 | 23.34 | 2,700 | +0.03(+0.13%) |
May 17, 2004 | 23.00 | 23.31 | 22.80 | 23.31 | 11,100 | +0.07(+0.30%) |
May 14, 2004 | 24.05 | 24.05 | 23.08 | 23.24 | 7,200 | -0.26(-1.11%) |
May 13, 2004 | 23.99 | 24.00 | 23.50 | 23.50 | 4,500 | -0.49(-2.04%) |
May 12, 2004 | 23.55 | 23.99 | 23.50 | 23.99 | 6,900 | +0.05(+0.21%) |
May 11, 2004 | 23.86 | 24.00 | 23.61 | 23.94 | 6,100 | -0.04(-0.17%) |
May 10, 2004 | 24.40 | 24.40 | 22.90 | 23.98 | 4,400 | -0.07(-0.29%) |
May 07, 2004 | 23.95 | 24.40 | 23.51 | 24.05 | 34,900 | +0.16(+0.67%) |
May 06, 2004 | 23.64 | 24.36 | 23.50 | 23.89 | 5,200 | -0.27(-1.12%) |
May 05, 2004 | 23.66 | 24.50 | 23.61 | 24.16 | 6,400 | +0.27(+1.13%) |
May 04, 2004 | 23.46 | 24.75 | 23.22 | 23.89 | 9,800 | -0.29(-1.20%) |
May 03, 2004 | 22.82 | 24.18 | 22.82 | 24.18 | 6,400 | +1.11(+4.81%) |
Apr 30, 2004 | 23.10 | 23.11 | 23.02 | 23.07 | 20,200 | -0.02(-0.09%) |
Apr 29, 2004 | 23.25 | 23.50 | 23.00 | 23.09 | 8,800 | +0.06(+0.26%) |
Apr 28, 2004 | 23.50 | 23.50 | 22.87 | 23.03 | 17,600 | +0.18(+0.79%) |
Apr 27, 2004 | 22.85 | 23.08 | 22.85 | 22.85 | 5,800 | -0.17(-0.74%) |
Apr 26, 2004 | 22.92 | 23.12 | 22.88 | 23.02 | 2,500 | +0.02(+0.09%) |
Apr 23, 2004 | 23.10 | 23.30 | 22.80 | 23.00 | 8,900 | -0.17(-0.73%) |
Apr 22, 2004 | 23.14 | 23.21 | 22.85 | 23.17 | 7,600 | +0.25(+1.09%) |
Apr 21, 2004 | 22.82 | 23.37 | 22.80 | 22.92 | 12,700 | -0.08(-0.35%) |
Apr 20, 2004 | 23.22 | 23.22 | 22.85 | 23.00 | 4,500 | -0.12(-0.52%) |
Apr 19, 2004 | 22.89 | 23.43 | 22.85 | 23.12 | 4,500 | -0.06(-0.26%) |
Apr 16, 2004 | 22.88 | 23.18 | 22.88 | 23.18 | 26,700 | +0.12(+0.52%) |
Apr 15, 2004 | 22.71 | 23.12 | 22.71 | 23.06 | 14,100 | +0.16(+0.70%) |
Apr 14, 2004 | 22.75 | 22.90 | 22.70 | 22.90 | 7,100 | +0.01(+0.04%) |
Apr 13, 2004 | 23.10 | 23.30 | 22.75 | 22.89 | 13,000 | -0.17(-0.74%) |
Apr 12, 2004 | 23.23 | 23.42 | 23.01 | 23.06 | 4,900 | +0.08(+0.35%) |
Apr 08, 2004 | 23.00 | 23.10 | 22.98 | 22.98 | 31,900 | -0.14(-0.61%) |
Apr 07, 2004 | 22.89 | 23.12 | 22.89 | 23.12 | 17,700 | +0.12(+0.52%) |
Apr 06, 2004 | 22.98 | 23.12 | 22.95 | 23.00 | 4,600 | -0.04(-0.17%) |
Apr 05, 2004 | 23.00 | 23.12 | 23.00 | 23.04 | 19,400 | -0.21(-0.90%) |
Apr 02, 2004 | 22.75 | 23.50 | 22.75 | 23.25 | 24,600 | +0.01(+0.04%) |
Apr 01, 2004 | 23.47 | 23.47 | 22.80 | 23.24 | 15,900 | -0.21(-0.90%) |
Mar 31, 2004 | 23.33 | 23.46 | 22.03 | 23.45 | 15,700 | +0.15(+0.64%) |
Mar 30, 2004 | 22.88 | 23.30 | 22.70 | 23.30 | 17,700 | +0.42(+1.84%) |
Mar 29, 2004 | 22.25 | 22.99 | 22.25 | 22.88 | 11,700 | +0.54(+2.42%) |
Mar 26, 2004 | 22.45 | 22.84 | 22.06 | 22.34 | 13,700 | -0.45(-1.97%) |
Mar 25, 2004 | 21.52 | 22.97 | 21.52 | 22.79 | 6,300 | +0.60(+2.70%) |
Mar 24, 2004 | 21.51 | 22.41 | 21.50 | 22.19 | 4,800 | +0.29(+1.32%) |
Mar 23, 2004 | 21.99 | 22.05 | 21.42 | 21.90 | 4,900 | +0.43(+2.00%) |
Mar 22, 2004 | 21.57 | 21.99 | 21.16 | 21.47 | 14,200 | -0.16(-0.74%) |
Mar 19, 2004 | 21.50 | 22.00 | 21.40 | 21.63 | 12,500 | -0.17(-0.78%) |
Mar 18, 2004 | 21.36 | 22.00 | 21.05 | 21.80 | 5,300 | +0.01(+0.05%) |
Mar 17, 2004 | 22.39 | 22.39 | 20.61 | 21.79 | 8,000 | +1.04(+5.01%) |
Mar 16, 2004 | 20.16 | 22.40 | 20.16 | 20.75 | 7,900 | +0.24(+1.17%) |
Mar 15, 2004 | 22.40 | 22.40 | 20.16 | 20.51 | 9,700 | -1.44(-6.56%) |
Mar 12, 2004 | 21.87 | 22.30 | 20.90 | 21.95 | 22,800 | +1.38(+6.71%) |
Mar 11, 2004 | 21.35 | 21.50 | 20.57 | 20.57 | 9,300 | -0.53(-2.51%) |
Mar 10, 2004 | 21.99 | 22.00 | 21.10 | 21.10 | 7,600 | +0.06(+0.29%) |
Mar 09, 2004 | 21.34 | 23.00 | 20.91 | 21.04 | 14,000 | -0.46(-2.14%) |
Mar 08, 2004 | 21.01 | 22.34 | 21.01 | 21.50 | 10,100 | +0.54(+2.58%) |
Mar 05, 2004 | 22.90 | 22.90 | 20.95 | 20.96 | 7,200 | -0.01(-0.05%) |
Mar 04, 2004 | 20.52 | 23.00 | 20.25 | 20.97 | 12,900 | +0.27(+1.30%) |
Mar 03, 2004 | 21.04 | 21.91 | 20.61 | 20.70 | 8,600 | -0.51(-2.40%) |
Mar 02, 2004 | 22.50 | 22.50 | 21.00 | 21.21 | 18,900 | -1.19(-5.31%) |