Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.77 | 25.09 | 24.77 | 24.88 | 304,700 | +0.21(+0.85%) |
May 27, 2004 | 24.75 | 24.75 | 24.36 | 24.66 | 336,600 | -0.10(-0.38%) |
May 26, 2004 | 25.25 | 25.40 | 24.73 | 24.76 | 480,400 | -0.56(-2.23%) |
May 25, 2004 | 24.98 | 25.39 | 24.93 | 25.32 | 596,100 | +0.72(+2.95%) |
May 24, 2004 | 23.73 | 24.61 | 23.73 | 24.60 | 455,500 | +0.95(+3.99%) |
May 21, 2004 | 23.86 | 24.10 | 23.63 | 23.66 | 256,900 | -0.19(-0.80%) |
May 20, 2004 | 23.86 | 24.23 | 23.84 | 23.84 | 249,900 | -0.02(-0.06%) |
May 19, 2004 | 24.15 | 24.31 | 23.86 | 23.86 | 390,900 | -0.27(-1.10%) |
May 18, 2004 | 24.60 | 24.60 | 24.08 | 24.12 | 444,000 | -0.60(-2.43%) |
May 17, 2004 | 24.95 | 25.09 | 24.54 | 24.73 | 394,800 | -0.21(-0.86%) |
May 14, 2004 | 24.38 | 25.09 | 24.38 | 24.94 | 537,000 | +0.69(+2.82%) |
May 13, 2004 | 24.23 | 24.36 | 24.05 | 24.25 | 503,800 | +0.03(+0.12%) |
May 12, 2004 | 24.66 | 24.75 | 23.96 | 24.23 | 737,300 | -0.30(-1.24%) |
May 11, 2004 | 24.30 | 24.57 | 24.12 | 24.53 | 700,600 | +0.34(+1.41%) |
May 10, 2004 | 25.20 | 25.21 | 24.19 | 24.19 | 1,068,300 | -1.46(-5.71%) |
May 07, 2004 | 26.14 | 26.25 | 25.64 | 25.66 | 298,000 | -0.59(-2.25%) |
May 06, 2004 | 26.53 | 26.54 | 26.02 | 26.25 | 319,600 | -0.29(-1.07%) |
May 05, 2004 | 26.40 | 26.62 | 26.23 | 26.53 | 426,400 | +0.13(+0.49%) |
May 04, 2004 | 26.50 | 26.52 | 26.18 | 26.40 | 572,900 | -0.10(-0.38%) |
May 03, 2004 | 26.74 | 26.74 | 26.25 | 26.50 | 724,900 | +0.16(+0.61%) |
Apr 30, 2004 | 26.30 | 26.48 | 25.95 | 26.34 | 561,800 | +0.12(+0.46%) |
Apr 29, 2004 | 26.96 | 27.15 | 26.12 | 26.22 | 773,300 | -0.74(-2.74%) |
Apr 28, 2004 | 27.50 | 27.50 | 26.86 | 26.96 | 576,300 | -0.31(-1.15%) |
Apr 27, 2004 | 26.74 | 27.35 | 26.74 | 27.27 | 405,100 | +0.62(+2.35%) |
Apr 26, 2004 | 26.57 | 26.87 | 26.57 | 26.65 | 561,000 | +0.38(+1.45%) |
Apr 23, 2004 | 26.49 | 26.50 | 26.07 | 26.27 | 419,500 | -0.26(-0.98%) |
Apr 22, 2004 | 25.82 | 26.57 | 25.69 | 26.53 | 976,100 | +0.77(+2.97%) |
Apr 21, 2004 | 25.70 | 25.86 | 25.27 | 25.77 | 492,800 | +0.14(+0.57%) |
Apr 20, 2004 | 25.95 | 26.00 | 25.61 | 25.62 | 474,300 | -0.45(-1.73%) |
Apr 19, 2004 | 25.65 | 26.09 | 25.62 | 26.07 | 568,400 | +0.48(+1.88%) |
Apr 16, 2004 | 25.30 | 25.62 | 25.26 | 25.59 | 403,000 | +0.39(+1.57%) |
Apr 15, 2004 | 24.61 | 25.20 | 24.61 | 25.20 | 413,800 | +0.79(+3.22%) |
Apr 14, 2004 | 24.34 | 24.48 | 24.00 | 24.41 | 210,700 | +0.07(+0.29%) |
Apr 13, 2004 | 24.93 | 24.99 | 24.32 | 24.34 | 229,700 | -0.46(-1.85%) |
Apr 12, 2004 | 24.50 | 25.00 | 24.50 | 24.80 | 455,400 | +0.37(+1.49%) |
Apr 08, 2004 | 24.20 | 24.47 | 24.18 | 24.43 | 305,700 | +0.31(+1.28%) |
Apr 07, 2004 | 24.00 | 24.39 | 23.86 | 24.12 | 309,500 | +0.15(+0.63%) |
Apr 06, 2004 | 24.25 | 24.25 | 23.92 | 23.98 | 256,500 | -0.21(-0.87%) |
Apr 05, 2004 | 24.00 | 24.18 | 23.80 | 24.18 | 385,600 | +0.27(+1.15%) |
Apr 02, 2004 | 23.77 | 24.00 | 23.65 | 23.91 | 461,300 | +0.27(+1.14%) |
Apr 01, 2004 | 23.93 | 24.20 | 23.46 | 23.64 | 447,000 | -0.32(-1.36%) |
Mar 31, 2004 | 23.85 | 24.00 | 23.27 | 23.96 | 465,700 | +0.35(+1.48%) |
Mar 30, 2004 | 23.55 | 23.75 | 23.50 | 23.61 | 602,200 | +0.12(+0.51%) |
Mar 29, 2004 | 23.04 | 23.57 | 23.03 | 23.50 | 3,167,000 | +0.58(+2.53%) |
Mar 26, 2004 | 22.68 | 23.02 | 22.57 | 22.91 | 375,400 | +0.36(+1.57%) |
Mar 25, 2004 | 22.27 | 22.65 | 22.27 | 22.56 | 314,100 | +0.25(+1.12%) |
Mar 24, 2004 | 23.51 | 23.51 | 22.25 | 22.31 | 448,200 | -0.74(-3.21%) |
Mar 23, 2004 | 23.32 | 23.48 | 22.98 | 23.05 | 358,000 | -0.22(-0.97%) |
Mar 22, 2004 | 23.35 | 23.52 | 23.27 | 23.27 | 179,400 | -0.20(-0.85%) |
Mar 19, 2004 | 23.88 | 23.88 | 23.40 | 23.48 | 370,400 | -0.15(-0.66%) |
Mar 18, 2004 | 23.34 | 23.79 | 23.34 | 23.63 | 263,200 | +0.29(+1.22%) |
Mar 17, 2004 | 23.32 | 23.50 | 23.20 | 23.34 | 231,500 | +0.21(+0.91%) |
Mar 16, 2004 | 23.32 | 23.50 | 23.00 | 23.14 | 156,000 | -0.19(-0.81%) |
Mar 15, 2004 | 23.29 | 23.75 | 23.29 | 23.32 | 166,200 | +0.04(+0.17%) |
Mar 12, 2004 | 23.05 | 23.29 | 23.00 | 23.29 | 173,500 | +0.30(+1.31%) |
Mar 11, 2004 | 23.30 | 23.30 | 22.63 | 22.98 | 283,200 | -0.32(-1.35%) |
Mar 10, 2004 | 23.86 | 23.88 | 23.23 | 23.30 | 202,500 | -0.44(-1.85%) |
Mar 09, 2004 | 24.07 | 24.07 | 23.70 | 23.74 | 216,100 | -0.26(-1.06%) |
Mar 08, 2004 | 24.21 | 24.45 | 23.95 | 24.00 | 280,500 | -0.09(-0.39%) |
Mar 05, 2004 | 23.62 | 24.32 | 23.62 | 24.09 | 504,300 | +0.46(+1.97%) |
Mar 04, 2004 | 24.05 | 24.05 | 23.50 | 23.62 | 232,700 | -0.43(-1.77%) |
Mar 03, 2004 | 24.05 | 24.15 | 23.61 | 24.05 | 197,500 | +0.12(+0.52%) |
Mar 02, 2004 | 24.00 | 24.30 | 23.87 | 23.93 | 361,400 | -0.02(-0.10%) |