Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.07 | 24.25 | 23.85 | 24.20 | 59,000 | +0.13(+0.54%) |
May 27, 2004 | 24.01 | 24.24 | 24.00 | 24.07 | 55,900 | +0.06(+0.25%) |
May 26, 2004 | 23.99 | 24.01 | 23.83 | 24.01 | 94,800 | +0.02(+0.08%) |
May 25, 2004 | 23.45 | 23.99 | 23.40 | 23.99 | 54,500 | +0.64(+2.74%) |
May 24, 2004 | 23.28 | 23.45 | 23.10 | 23.35 | 30,400 | +0.15(+0.65%) |
May 21, 2004 | 23.20 | 23.30 | 23.01 | 23.20 | 28,800 | +0.06(+0.26%) |
May 20, 2004 | 22.90 | 23.47 | 22.85 | 23.14 | 57,400 | +0.34(+1.49%) |
May 19, 2004 | 24.00 | 24.00 | 22.67 | 22.80 | 54,800 | -1.10(-4.60%) |
May 18, 2004 | 23.15 | 23.90 | 22.99 | 23.90 | 41,100 | +0.85(+3.69%) |
May 17, 2004 | 23.00 | 23.20 | 22.59 | 23.05 | 35,700 | +0.05(+0.22%) |
May 14, 2004 | 22.98 | 23.24 | 22.77 | 23.00 | 33,700 | +0.12(+0.52%) |
May 13, 2004 | 23.31 | 23.57 | 22.75 | 22.88 | 50,900 | -0.40(-1.72%) |
May 12, 2004 | 23.25 | 23.35 | 22.80 | 23.28 | 46,400 | +0.12(+0.52%) |
May 11, 2004 | 22.60 | 23.30 | 22.51 | 23.16 | 65,000 | +0.66(+2.93%) |
May 10, 2004 | 22.70 | 22.78 | 22.19 | 22.50 | 57,300 | -0.35(-1.53%) |
May 07, 2004 | 23.55 | 23.80 | 22.85 | 22.85 | 54,000 | -0.79(-3.34%) |
May 06, 2004 | 23.80 | 23.98 | 23.31 | 23.64 | 67,100 | -0.21(-0.88%) |
May 05, 2004 | 24.50 | 24.62 | 23.75 | 23.85 | 49,800 | -0.54(-2.21%) |
May 04, 2004 | 24.30 | 24.65 | 24.10 | 24.39 | 46,900 | +0.16(+0.66%) |
May 03, 2004 | 23.68 | 24.23 | 23.45 | 24.23 | 48,600 | +0.55(+2.32%) |
Apr 30, 2004 | 23.73 | 24.09 | 23.23 | 23.68 | 97,900 | -0.05(-0.21%) |
Apr 29, 2004 | 24.60 | 24.75 | 23.45 | 23.73 | 72,800 | -0.80(-3.26%) |
Apr 28, 2004 | 24.20 | 24.53 | 24.00 | 24.53 | 82,600 | +0.26(+1.07%) |
Apr 27, 2004 | 24.05 | 24.54 | 24.05 | 24.27 | 75,000 | +0.36(+1.51%) |
Apr 26, 2004 | 24.00 | 24.30 | 23.61 | 23.91 | 53,000 | -0.14(-0.58%) |
Apr 23, 2004 | 24.20 | 24.26 | 23.66 | 24.05 | 60,400 | -0.06(-0.25%) |
Apr 22, 2004 | 23.20 | 24.30 | 23.20 | 24.11 | 85,200 | +1.11(+4.83%) |
Apr 21, 2004 | 22.95 | 23.18 | 22.60 | 23.00 | 53,000 | +0.20(+0.88%) |
Apr 20, 2004 | 24.05 | 24.05 | 22.70 | 22.80 | 71,200 | -1.00(-4.20%) |
Apr 19, 2004 | 23.85 | 24.08 | 23.53 | 23.80 | 93,800 | -0.10(-0.42%) |
Apr 16, 2004 | 23.98 | 24.21 | 23.75 | 23.90 | 81,900 | +0.02(+0.08%) |
Apr 15, 2004 | 23.60 | 23.90 | 23.35 | 23.88 | 89,600 | +0.39(+1.66%) |
Apr 14, 2004 | 24.10 | 24.30 | 23.30 | 23.49 | 93,400 | -0.66(-2.73%) |
Apr 13, 2004 | 24.40 | 24.40 | 23.55 | 24.15 | 144,200 | -0.15(-0.62%) |
Apr 12, 2004 | 25.50 | 25.50 | 23.45 | 24.30 | 90,800 | -1.48(-5.74%) |
Apr 08, 2004 | 26.55 | 26.55 | 25.78 | 25.78 | 54,700 | -0.62(-2.35%) |
Apr 07, 2004 | 25.75 | 26.60 | 25.40 | 26.40 | 68,500 | +0.85(+3.33%) |
Apr 06, 2004 | 27.10 | 27.10 | 25.05 | 25.55 | 129,100 | -1.65(-6.07%) |
Apr 05, 2004 | 28.85 | 28.85 | 26.30 | 27.20 | 93,000 | -1.65(-5.72%) |
Apr 02, 2004 | 29.10 | 29.12 | 28.63 | 28.85 | 90,600 | -0.15(-0.52%) |
Apr 01, 2004 | 28.20 | 29.12 | 28.15 | 29.00 | 216,500 | +0.80(+2.84%) |
Mar 31, 2004 | 28.50 | 28.86 | 28.07 | 28.20 | 71,800 | -0.30(-1.05%) |
Mar 30, 2004 | 26.98 | 28.50 | 26.93 | 28.50 | 141,900 | +1.52(+5.63%) |
Mar 29, 2004 | 26.90 | 27.06 | 26.74 | 26.98 | 117,200 | -0.21(-0.77%) |
Mar 26, 2004 | 27.94 | 27.94 | 27.17 | 27.19 | 53,800 | -0.73(-2.61%) |
Mar 25, 2004 | 28.10 | 28.10 | 27.80 | 27.92 | 42,800 | -0.18(-0.64%) |
Mar 24, 2004 | 28.24 | 28.25 | 28.01 | 28.10 | 135,100 | -0.14(-0.50%) |
Mar 23, 2004 | 28.22 | 28.50 | 28.03 | 28.24 | 31,300 | -0.04(-0.14%) |
Mar 22, 2004 | 28.98 | 28.98 | 28.25 | 28.28 | 45,200 | -0.50(-1.74%) |
Mar 19, 2004 | 28.95 | 28.95 | 28.50 | 28.78 | 77,900 | +0.08(+0.28%) |
Mar 18, 2004 | 28.65 | 28.79 | 28.47 | 28.70 | 63,800 | +0.05(+0.17%) |
Mar 17, 2004 | 28.00 | 28.65 | 28.00 | 28.65 | 43,400 | +0.81(+2.91%) |
Mar 16, 2004 | 28.16 | 28.16 | 27.80 | 27.84 | 84,000 | -0.07(-0.25%) |
Mar 15, 2004 | 28.00 | 28.02 | 27.80 | 27.91 | 87,900 | +0.06(+0.22%) |
Mar 12, 2004 | 27.20 | 27.85 | 27.13 | 27.85 | 22,300 | +0.65(+2.39%) |
Mar 11, 2004 | 27.80 | 28.00 | 27.17 | 27.20 | 30,500 | -0.55(-1.98%) |
Mar 10, 2004 | 28.00 | 28.10 | 27.75 | 27.75 | 30,400 | -0.12(-0.43%) |
Mar 09, 2004 | 27.90 | 28.07 | 27.70 | 27.87 | 27,800 | -0.10(-0.36%) |
Mar 08, 2004 | 28.40 | 28.45 | 27.97 | 27.97 | 22,300 | -0.35(-1.24%) |
Mar 05, 2004 | 28.10 | 28.48 | 28.02 | 28.32 | 49,700 | +0.32(+1.14%) |
Mar 04, 2004 | 27.96 | 28.10 | 27.86 | 28.00 | 50,400 | +0.04(+0.14%) |
Mar 03, 2004 | 28.00 | 28.15 | 27.72 | 27.96 | 84,000 | +0.06(+0.22%) |
Mar 02, 2004 | 28.20 | 28.33 | 27.84 | 27.90 | 37,100 | -0.20(-0.71%) |