Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.45 | 25.57 | 25.12 | 25.18 | 38,100 | -0.19(-0.75%) |
May 27, 2004 | 25.04 | 25.47 | 25.04 | 25.37 | 37,700 | +0.33(+1.32%) |
May 26, 2004 | 25.15 | 25.15 | 24.70 | 25.04 | 35,900 | -0.15(-0.60%) |
May 25, 2004 | 24.40 | 25.19 | 24.34 | 25.19 | 66,600 | +0.79(+3.24%) |
May 24, 2004 | 24.26 | 24.41 | 24.00 | 24.40 | 42,300 | +0.14(+0.58%) |
May 21, 2004 | 24.39 | 24.40 | 23.59 | 24.26 | 79,600 | +0.87(+3.72%) |
May 20, 2004 | 23.32 | 23.69 | 23.10 | 23.39 | 60,700 | +0.08(+0.34%) |
May 19, 2004 | 23.30 | 23.95 | 22.75 | 23.31 | 75,100 | +0.18(+0.78%) |
May 18, 2004 | 22.95 | 23.29 | 22.70 | 23.13 | 36,200 | +0.33(+1.45%) |
May 17, 2004 | 23.10 | 23.10 | 22.52 | 22.80 | 43,000 | -0.54(-2.31%) |
May 14, 2004 | 23.50 | 24.05 | 23.24 | 23.34 | 60,900 | -0.27(-1.14%) |
May 13, 2004 | 23.57 | 24.20 | 23.25 | 23.61 | 75,400 | +0.17(+0.73%) |
May 12, 2004 | 23.10 | 23.59 | 22.55 | 23.44 | 65,500 | +0.27(+1.17%) |
May 11, 2004 | 23.05 | 23.44 | 22.90 | 23.17 | 77,200 | +0.23(+1.00%) |
May 10, 2004 | 23.50 | 23.51 | 22.85 | 22.94 | 90,900 | -0.67(-2.84%) |
May 07, 2004 | 24.25 | 24.52 | 23.61 | 23.61 | 61,500 | -0.55(-2.28%) |
May 06, 2004 | 24.85 | 24.85 | 23.94 | 24.16 | 73,600 | -0.79(-3.17%) |
May 05, 2004 | 24.98 | 25.20 | 24.85 | 24.95 | 39,000 | -0.04(-0.16%) |
May 04, 2004 | 24.55 | 25.34 | 24.36 | 24.99 | 59,700 | +0.34(+1.38%) |
May 03, 2004 | 24.75 | 25.05 | 23.94 | 24.65 | 67,300 | -0.10(-0.40%) |
Apr 30, 2004 | 25.12 | 25.12 | 24.55 | 24.75 | 88,300 | -0.25(-1.00%) |
Apr 29, 2004 | 24.68 | 25.03 | 24.16 | 25.00 | 72,000 | +0.40(+1.63%) |
Apr 28, 2004 | 25.35 | 25.35 | 24.60 | 24.60 | 57,400 | -0.90(-3.53%) |
Apr 27, 2004 | 25.00 | 25.77 | 25.00 | 25.50 | 75,100 | +0.50(+2.00%) |
Apr 26, 2004 | 25.13 | 25.50 | 24.79 | 25.00 | 69,500 | -0.23(-0.91%) |
Apr 23, 2004 | 25.45 | 25.47 | 25.04 | 25.23 | 89,100 | -0.07(-0.28%) |
Apr 22, 2004 | 25.00 | 25.73 | 25.00 | 25.30 | 78,500 | +0.19(+0.76%) |
Apr 21, 2004 | 24.13 | 25.15 | 24.10 | 25.11 | 62,300 | +1.08(+4.49%) |
Apr 20, 2004 | 25.09 | 25.46 | 24.03 | 24.03 | 66,900 | -0.96(-3.84%) |
Apr 19, 2004 | 24.67 | 24.99 | 24.11 | 24.99 | 78,800 | +0.22(+0.89%) |
Apr 16, 2004 | 24.78 | 25.56 | 24.60 | 24.77 | 61,700 | +0.00(+0.00%) |
Apr 15, 2004 | 25.01 | 25.23 | 24.65 | 24.77 | 35,900 | -0.14(-0.56%) |
Apr 14, 2004 | 25.00 | 25.42 | 24.52 | 24.91 | 36,200 | -0.08(-0.32%) |
Apr 13, 2004 | 25.66 | 25.66 | 24.79 | 24.99 | 42,200 | -0.52(-2.04%) |
Apr 12, 2004 | 25.90 | 25.93 | 25.43 | 25.51 | 41,700 | -0.29(-1.12%) |
Apr 08, 2004 | 25.96 | 26.45 | 25.76 | 25.80 | 69,100 | -0.01(-0.04%) |
Apr 07, 2004 | 25.98 | 26.10 | 25.37 | 25.81 | 53,400 | -0.08(-0.31%) |
Apr 06, 2004 | 25.98 | 26.24 | 25.70 | 25.89 | 66,700 | -0.07(-0.27%) |
Apr 05, 2004 | 25.60 | 26.07 | 25.34 | 25.96 | 63,500 | +0.22(+0.85%) |
Apr 02, 2004 | 25.33 | 26.12 | 25.33 | 25.74 | 72,900 | +0.61(+2.43%) |
Apr 01, 2004 | 24.95 | 25.57 | 24.90 | 25.13 | 57,300 | +0.28(+1.13%) |
Mar 31, 2004 | 24.90 | 25.16 | 24.45 | 24.85 | 100,000 | -0.19(-0.76%) |
Mar 30, 2004 | 24.63 | 25.08 | 24.50 | 25.04 | 78,800 | +0.31(+1.25%) |
Mar 29, 2004 | 24.20 | 25.18 | 24.19 | 24.73 | 96,500 | +0.66(+2.74%) |
Mar 26, 2004 | 24.00 | 24.34 | 23.95 | 24.07 | 55,200 | -0.03(-0.12%) |
Mar 25, 2004 | 23.85 | 24.22 | 23.72 | 24.10 | 105,400 | +0.15(+0.63%) |
Mar 24, 2004 | 23.56 | 24.15 | 23.00 | 23.95 | 133,000 | +0.54(+2.31%) |
Mar 23, 2004 | 23.70 | 23.82 | 23.41 | 23.41 | 165,200 | -0.14(-0.59%) |
Mar 22, 2004 | 24.50 | 24.60 | 23.45 | 23.55 | 168,300 | -0.95(-3.88%) |
Mar 19, 2004 | 24.65 | 24.88 | 24.20 | 24.50 | 78,700 | +0.00(+0.00%) |
Mar 18, 2004 | 24.33 | 24.74 | 24.17 | 24.50 | 105,400 | +0.24(+0.99%) |
Mar 17, 2004 | 24.75 | 25.00 | 24.20 | 24.26 | 139,300 | -0.49(-1.98%) |
Mar 16, 2004 | 24.77 | 25.00 | 24.53 | 24.75 | 70,400 | -0.02(-0.08%) |
Mar 15, 2004 | 25.20 | 25.32 | 24.28 | 24.77 | 86,000 | -0.79(-3.09%) |
Mar 12, 2004 | 24.90 | 25.56 | 24.65 | 25.56 | 91,800 | +0.55(+2.20%) |
Mar 11, 2004 | 25.37 | 25.74 | 24.80 | 25.01 | 129,900 | -0.26(-1.03%) |
Mar 10, 2004 | 25.90 | 25.90 | 25.15 | 25.27 | 98,400 | -0.63(-2.43%) |
Mar 09, 2004 | 26.50 | 26.50 | 25.57 | 25.90 | 113,900 | -0.40(-1.52%) |
Mar 08, 2004 | 27.50 | 27.50 | 26.19 | 26.30 | 78,200 | -1.35(-4.88%) |
Mar 05, 2004 | 27.05 | 27.65 | 26.97 | 27.65 | 69,300 | +0.50(+1.84%) |
Mar 04, 2004 | 27.55 | 27.60 | 26.93 | 27.15 | 74,100 | -0.45(-1.63%) |
Mar 03, 2004 | 27.29 | 27.75 | 26.81 | 27.60 | 105,300 | +0.06(+0.22%) |
Mar 02, 2004 | 27.70 | 27.75 | 27.22 | 27.54 | 105,500 | -0.25(-0.90%) |