Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.73 | 24.81 | 24.73 | 24.81 | 600 | +0.06(+0.24%) |
May 27, 2004 | 25.10 | 25.10 | 24.72 | 24.75 | 4,400 | -0.20(-0.80%) |
May 26, 2004 | 25.40 | 25.60 | 24.95 | 24.95 | 7,900 | -0.30(-1.19%) |
May 25, 2004 | 25.40 | 25.60 | 25.25 | 25.25 | 2,400 | +0.01(+0.04%) |
May 24, 2004 | 25.38 | 25.40 | 25.24 | 25.24 | 3,700 | -0.01(-0.04%) |
May 21, 2004 | 25.51 | 25.51 | 25.25 | 25.25 | 1,800 | -0.48(-1.87%) |
May 20, 2004 | 25.83 | 25.83 | 25.73 | 25.73 | 1,200 | -0.02(-0.08%) |
May 19, 2004 | 25.25 | 25.75 | 25.25 | 25.75 | 7,400 | +0.71(+2.84%) |
May 18, 2004 | 24.93 | 25.04 | 24.90 | 25.04 | 1,300 | +0.04(+0.16%) |
May 17, 2004 | 24.82 | 25.00 | 24.82 | 25.00 | 2,900 | +0.20(+0.81%) |
May 14, 2004 | 24.82 | 24.82 | 24.60 | 24.80 | 1,800 | +0.00(+0.00%) |
May 13, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 12, 2004 | 24.50 | 24.80 | 24.50 | 24.80 | 2,700 | +0.32(+1.31%) |
May 11, 2004 | 23.90 | 24.48 | 23.90 | 24.48 | 4,400 | +0.77(+3.25%) |
May 10, 2004 | 23.70 | 23.95 | 23.50 | 23.71 | 9,100 | -0.19(-0.79%) |
May 07, 2004 | 25.15 | 25.15 | 23.80 | 23.90 | 8,800 | -1.50(-5.91%) |
May 06, 2004 | 25.39 | 25.46 | 25.35 | 25.40 | 2,900 | +0.01(+0.04%) |
May 05, 2004 | 25.20 | 25.39 | 25.20 | 25.39 | 6,200 | +0.06(+0.24%) |
May 04, 2004 | 25.16 | 25.33 | 25.15 | 25.33 | 3,100 | +0.17(+0.68%) |
May 03, 2004 | 25.11 | 25.25 | 25.11 | 25.16 | 2,600 | -0.09(-0.36%) |
Apr 30, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 3,500 | -0.20(-0.79%) |
Apr 29, 2004 | 25.30 | 25.45 | 25.30 | 25.45 | 3,700 | -0.03(-0.12%) |
Apr 28, 2004 | 25.25 | 25.48 | 25.25 | 25.48 | 1,600 | +0.24(+0.95%) |
Apr 27, 2004 | 25.00 | 25.24 | 25.00 | 25.24 | 2,900 | +0.00(+0.00%) |
Apr 26, 2004 | 25.24 | 25.24 | 25.03 | 25.24 | 7,800 | +0.04(+0.16%) |
Apr 23, 2004 | 25.20 | 25.25 | 25.19 | 25.20 | 5,700 | +0.00(+0.00%) |
Apr 22, 2004 | 25.10 | 25.20 | 25.00 | 25.20 | 2,700 | +0.25(+1.00%) |
Apr 21, 2004 | 25.44 | 25.44 | 24.95 | 24.95 | 2,900 | -0.30(-1.19%) |
Apr 20, 2004 | 25.15 | 25.30 | 24.85 | 25.25 | 3,700 | -0.05(-0.20%) |
Apr 19, 2004 | 25.45 | 25.48 | 25.30 | 25.30 | 3,300 | -0.15(-0.59%) |
Apr 16, 2004 | 25.55 | 25.55 | 25.45 | 25.45 | 4,800 | -0.10(-0.39%) |
Apr 15, 2004 | 25.00 | 25.60 | 25.00 | 25.55 | 11,300 | +0.59(+2.36%) |
Apr 14, 2004 | 25.65 | 25.65 | 24.96 | 24.96 | 10,100 | -0.64(-2.50%) |
Apr 13, 2004 | 25.75 | 25.79 | 25.59 | 25.60 | 2,900 | +0.05(+0.20%) |
Apr 12, 2004 | 25.60 | 25.75 | 25.52 | 25.55 | 4,200 | -0.05(-0.20%) |
Apr 08, 2004 | 25.65 | 25.75 | 25.50 | 25.60 | 6,900 | -0.10(-0.39%) |
Apr 07, 2004 | 25.82 | 25.82 | 25.50 | 25.70 | 7,300 | +0.00(+0.00%) |
Apr 06, 2004 | 25.70 | 25.83 | 25.50 | 25.70 | 10,800 | -0.12(-0.46%) |
Apr 05, 2004 | 25.85 | 25.85 | 25.75 | 25.82 | 12,900 | +0.12(+0.47%) |
Apr 02, 2004 | 25.86 | 25.86 | 25.60 | 25.70 | 11,700 | -0.16(-0.62%) |
Apr 01, 2004 | 25.60 | 25.86 | 25.60 | 25.86 | 4,700 | +0.11(+0.43%) |
Mar 31, 2004 | 25.81 | 25.84 | 25.75 | 25.75 | 14,900 | +0.00(+0.00%) |
Mar 30, 2004 | 25.66 | 25.81 | 25.66 | 25.75 | 28,400 | +0.15(+0.59%) |
Mar 29, 2004 | 25.60 | 25.81 | 25.54 | 25.60 | 29,300 | -0.91(-3.43%) |
Mar 26, 2004 | 26.58 | 26.58 | 26.43 | 26.51 | 10,200 | +0.06(+0.23%) |
Mar 25, 2004 | 26.45 | 26.47 | 26.36 | 26.45 | 5,300 | -0.02(-0.08%) |
Mar 24, 2004 | 26.44 | 26.47 | 26.44 | 26.47 | 1,300 | +0.36(+1.38%) |
Mar 23, 2004 | 26.59 | 26.60 | 26.00 | 26.11 | 6,100 | -0.54(-2.03%) |
Mar 22, 2004 | 26.50 | 26.65 | 26.50 | 26.65 | 3,600 | +0.10(+0.38%) |
Mar 19, 2004 | 26.48 | 26.55 | 26.40 | 26.55 | 10,300 | +0.20(+0.76%) |
Mar 18, 2004 | 26.40 | 26.54 | 26.20 | 26.35 | 48,700 | +0.07(+0.27%) |
Mar 17, 2004 | 26.20 | 26.53 | 26.12 | 26.28 | 25,200 | +0.16(+0.61%) |
Mar 16, 2004 | 26.21 | 26.35 | 26.10 | 26.12 | 20,700 | +0.02(+0.08%) |
Mar 15, 2004 | 26.21 | 26.21 | 26.00 | 26.10 | 4,300 | -0.05(-0.19%) |
Mar 12, 2004 | 26.50 | 26.50 | 26.15 | 26.15 | 12,400 | -0.06(-0.23%) |
Mar 11, 2004 | 26.10 | 26.45 | 26.10 | 26.21 | 12,700 | -0.07(-0.27%) |
Mar 10, 2004 | 25.89 | 26.28 | 25.80 | 26.28 | 46,500 | +0.52(+2.02%) |
Mar 09, 2004 | 25.90 | 25.95 | 25.68 | 25.76 | 14,700 | +0.06(+0.23%) |
Mar 08, 2004 | 26.29 | 26.29 | 25.70 | 25.70 | 10,600 | -0.60(-2.28%) |
Mar 05, 2004 | 26.45 | 26.45 | 26.30 | 26.30 | 16,100 | -0.15(-0.57%) |
Mar 04, 2004 | 26.83 | 26.83 | 26.32 | 26.45 | 28,600 | -0.37(-1.38%) |
Mar 03, 2004 | 26.86 | 26.86 | 26.82 | 26.82 | 2,200 | -0.12(-0.45%) |
Mar 02, 2004 | 26.94 | 26.94 | 26.94 | 26.94 | 700 | +0.10(+0.37%) |