Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.58 | 25.66 | 25.48 | 25.51 | 16,800 | -0.17(-0.66%) |
May 27, 2004 | 24.82 | 25.68 | 24.60 | 25.68 | 35,800 | +0.66(+2.64%) |
May 26, 2004 | 25.03 | 25.10 | 24.95 | 25.02 | 12,200 | -0.01(-0.04%) |
May 25, 2004 | 24.30 | 25.03 | 24.30 | 25.03 | 29,800 | +0.74(+3.05%) |
May 24, 2004 | 24.25 | 24.43 | 24.25 | 24.29 | 31,100 | +0.04(+0.16%) |
May 21, 2004 | 24.60 | 24.60 | 24.10 | 24.25 | 34,200 | -0.27(-1.10%) |
May 20, 2004 | 24.20 | 24.52 | 24.08 | 24.52 | 16,900 | +0.32(+1.32%) |
May 19, 2004 | 24.72 | 24.93 | 24.11 | 24.20 | 29,000 | -0.45(-1.83%) |
May 18, 2004 | 24.65 | 24.74 | 24.54 | 24.65 | 19,000 | +0.15(+0.61%) |
May 17, 2004 | 24.88 | 24.88 | 24.50 | 24.50 | 19,700 | -0.48(-1.92%) |
May 14, 2004 | 25.05 | 25.19 | 24.69 | 24.98 | 17,800 | +0.08(+0.32%) |
May 13, 2004 | 25.24 | 25.35 | 24.89 | 24.90 | 21,100 | -0.33(-1.31%) |
May 12, 2004 | 24.94 | 25.25 | 24.75 | 25.23 | 36,300 | +0.32(+1.28%) |
May 11, 2004 | 24.85 | 24.96 | 24.80 | 24.91 | 36,300 | +0.01(+0.04%) |
May 10, 2004 | 24.74 | 25.09 | 24.20 | 24.90 | 48,600 | +0.06(+0.24%) |
May 07, 2004 | 25.59 | 25.65 | 24.84 | 24.84 | 26,300 | -0.75(-2.93%) |
May 06, 2004 | 25.71 | 25.72 | 25.00 | 25.59 | 58,100 | -0.42(-1.61%) |
May 05, 2004 | 26.20 | 26.28 | 25.90 | 26.01 | 21,400 | -0.09(-0.34%) |
May 04, 2004 | 25.78 | 26.40 | 25.78 | 26.10 | 40,200 | +0.32(+1.24%) |
May 03, 2004 | 26.27 | 26.27 | 25.51 | 25.78 | 37,200 | -0.39(-1.49%) |
Apr 30, 2004 | 26.00 | 26.39 | 25.95 | 26.17 | 40,300 | -0.03(-0.11%) |
Apr 29, 2004 | 26.40 | 26.60 | 25.84 | 26.20 | 51,200 | -0.33(-1.24%) |
Apr 28, 2004 | 26.81 | 26.83 | 26.35 | 26.53 | 48,500 | -0.38(-1.41%) |
Apr 27, 2004 | 27.41 | 27.84 | 26.78 | 26.91 | 111,200 | -0.50(-1.82%) |
Apr 26, 2004 | 26.51 | 27.41 | 26.51 | 27.41 | 32,700 | +0.75(+2.81%) |
Apr 23, 2004 | 27.10 | 27.12 | 26.50 | 26.66 | 23,100 | -0.39(-1.44%) |
Apr 22, 2004 | 26.55 | 27.05 | 26.46 | 27.05 | 22,900 | +0.45(+1.69%) |
Apr 21, 2004 | 25.80 | 26.60 | 25.70 | 26.60 | 28,100 | +0.69(+2.66%) |
Apr 20, 2004 | 27.03 | 27.10 | 25.90 | 25.91 | 22,000 | -1.22(-4.50%) |
Apr 19, 2004 | 26.35 | 27.19 | 26.17 | 27.13 | 33,100 | +0.63(+2.38%) |
Apr 16, 2004 | 26.70 | 26.70 | 26.41 | 26.50 | 34,800 | -0.07(-0.26%) |
Apr 15, 2004 | 26.30 | 26.57 | 26.20 | 26.57 | 53,500 | +0.34(+1.30%) |
Apr 14, 2004 | 26.20 | 26.45 | 26.18 | 26.23 | 42,000 | +0.03(+0.11%) |
Apr 13, 2004 | 26.43 | 26.54 | 26.20 | 26.20 | 46,500 | -0.03(-0.11%) |
Apr 12, 2004 | 25.80 | 26.23 | 25.80 | 26.23 | 22,600 | +0.35(+1.35%) |
Apr 08, 2004 | 25.75 | 26.03 | 25.75 | 25.88 | 42,000 | -0.02(-0.08%) |
Apr 07, 2004 | 25.79 | 26.00 | 25.77 | 25.90 | 24,000 | +0.06(+0.23%) |
Apr 06, 2004 | 25.95 | 25.99 | 25.72 | 25.84 | 21,200 | -0.31(-1.19%) |
Apr 05, 2004 | 26.00 | 26.15 | 25.95 | 26.15 | 43,000 | +0.10(+0.38%) |
Apr 02, 2004 | 26.15 | 26.32 | 25.97 | 26.05 | 23,300 | -0.03(-0.12%) |
Apr 01, 2004 | 26.00 | 26.20 | 25.87 | 26.08 | 35,000 | +0.15(+0.58%) |
Mar 31, 2004 | 25.30 | 25.93 | 25.20 | 25.93 | 75,200 | +0.71(+2.82%) |
Mar 30, 2004 | 25.25 | 25.44 | 25.19 | 25.22 | 43,700 | -0.06(-0.24%) |
Mar 29, 2004 | 24.34 | 25.48 | 24.34 | 25.28 | 72,100 | +0.96(+3.95%) |
Mar 26, 2004 | 24.65 | 24.65 | 24.05 | 24.32 | 28,300 | -0.13(-0.53%) |
Mar 25, 2004 | 24.50 | 24.55 | 24.31 | 24.45 | 53,100 | -0.05(-0.20%) |
Mar 24, 2004 | 24.80 | 24.80 | 24.45 | 24.50 | 65,900 | -0.20(-0.81%) |
Mar 23, 2004 | 24.88 | 24.88 | 24.56 | 24.70 | 52,100 | -0.05(-0.20%) |
Mar 22, 2004 | 25.50 | 25.50 | 24.70 | 24.75 | 79,200 | -0.75(-2.94%) |
Mar 19, 2004 | 26.80 | 26.80 | 25.30 | 25.50 | 160,700 | -1.10(-4.14%) |
Mar 18, 2004 | 26.46 | 26.68 | 26.40 | 26.60 | 28,700 | +0.04(+0.15%) |
Mar 17, 2004 | 26.70 | 26.85 | 26.48 | 26.56 | 21,800 | +0.06(+0.23%) |
Mar 16, 2004 | 27.36 | 27.40 | 26.20 | 26.50 | 43,600 | -0.46(-1.71%) |
Mar 15, 2004 | 27.15 | 27.33 | 26.83 | 26.96 | 24,300 | -0.04(-0.15%) |
Mar 12, 2004 | 26.95 | 27.05 | 26.70 | 27.00 | 30,800 | +0.12(+0.45%) |
Mar 11, 2004 | 27.10 | 27.25 | 26.75 | 26.88 | 20,900 | -0.47(-1.72%) |
Mar 10, 2004 | 27.91 | 28.09 | 27.35 | 27.35 | 7,800 | -0.55(-1.97%) |
Mar 09, 2004 | 27.90 | 28.14 | 27.88 | 27.90 | 24,200 | -0.01(-0.04%) |
Mar 08, 2004 | 28.24 | 28.47 | 27.80 | 27.91 | 28,800 | -0.38(-1.34%) |
Mar 05, 2004 | 28.24 | 28.53 | 28.24 | 28.29 | 11,900 | -0.05(-0.18%) |
Mar 04, 2004 | 28.35 | 28.45 | 28.15 | 28.34 | 16,300 | -0.07(-0.25%) |
Mar 03, 2004 | 28.65 | 28.65 | 28.16 | 28.41 | 25,600 | -0.32(-1.11%) |
Mar 02, 2004 | 28.88 | 29.16 | 28.68 | 28.73 | 34,200 | -0.20(-0.69%) |