Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.64 | 29.02 | 28.45 | 28.86 | 263,600 | +0.02(+0.07%) |
May 27, 2004 | 28.86 | 29.02 | 28.71 | 28.84 | 113,600 | +0.98(+3.52%) |
May 26, 2004 | 27.83 | 27.99 | 27.66 | 27.86 | 149,900 | +0.39(+1.42%) |
May 25, 2004 | 27.10 | 27.59 | 26.90 | 27.47 | 96,600 | +0.33(+1.22%) |
May 24, 2004 | 27.31 | 27.47 | 27.03 | 27.14 | 93,100 | +0.35(+1.31%) |
May 21, 2004 | 26.74 | 26.93 | 26.60 | 26.79 | 63,000 | -0.06(-0.22%) |
May 20, 2004 | 26.86 | 27.04 | 26.60 | 26.85 | 59,900 | -0.30(-1.10%) |
May 19, 2004 | 27.27 | 27.69 | 27.10 | 27.15 | 278,500 | +0.73(+2.76%) |
May 18, 2004 | 26.41 | 26.80 | 26.33 | 26.42 | 242,500 | +0.89(+3.49%) |
May 17, 2004 | 25.73 | 25.82 | 25.52 | 25.53 | 210,600 | -0.22(-0.85%) |
May 14, 2004 | 25.91 | 26.00 | 25.65 | 25.75 | 66,000 | +0.12(+0.47%) |
May 13, 2004 | 25.46 | 25.77 | 25.37 | 25.63 | 97,600 | +0.24(+0.95%) |
May 12, 2004 | 25.45 | 25.47 | 25.00 | 25.39 | 135,100 | +0.36(+1.44%) |
May 11, 2004 | 24.82 | 25.10 | 24.61 | 25.03 | 173,100 | -0.12(-0.48%) |
May 10, 2004 | 25.27 | 25.41 | 24.75 | 25.15 | 269,600 | -0.69(-2.67%) |
May 07, 2004 | 26.21 | 26.54 | 25.00 | 25.84 | 224,000 | -0.76(-2.86%) |
May 06, 2004 | 26.58 | 26.66 | 26.29 | 26.60 | 117,200 | -0.56(-2.06%) |
May 05, 2004 | 27.10 | 27.39 | 27.02 | 27.16 | 86,900 | +0.55(+2.07%) |
May 04, 2004 | 26.26 | 26.73 | 26.16 | 26.61 | 160,100 | +0.08(+0.30%) |
May 03, 2004 | 26.16 | 26.68 | 26.14 | 26.53 | 208,900 | -0.11(-0.41%) |
Apr 30, 2004 | 26.68 | 26.95 | 26.46 | 26.64 | 252,000 | +0.20(+0.76%) |
Apr 29, 2004 | 26.69 | 26.92 | 26.44 | 26.44 | 361,500 | -0.67(-2.47%) |
Apr 28, 2004 | 26.60 | 27.55 | 25.75 | 27.11 | 541,700 | +0.28(+1.04%) |
Apr 27, 2004 | 27.02 | 27.21 | 26.66 | 26.83 | 197,200 | +0.56(+2.13%) |
Apr 26, 2004 | 26.43 | 26.63 | 26.16 | 26.27 | 109,400 | +0.42(+1.62%) |
Apr 23, 2004 | 25.86 | 26.02 | 25.81 | 25.85 | 90,300 | +0.07(+0.27%) |
Apr 22, 2004 | 25.29 | 26.61 | 25.20 | 25.78 | 133,000 | +0.23(+0.90%) |
Apr 21, 2004 | 25.43 | 25.78 | 25.37 | 25.55 | 101,900 | +0.01(+0.04%) |
Apr 20, 2004 | 25.87 | 26.03 | 25.53 | 25.54 | 163,100 | -0.64(-2.44%) |
Apr 19, 2004 | 26.00 | 26.28 | 25.95 | 26.18 | 120,500 | +0.03(+0.11%) |
Apr 16, 2004 | 26.10 | 26.33 | 25.93 | 26.15 | 204,900 | +0.53(+2.07%) |
Apr 15, 2004 | 25.59 | 25.87 | 25.51 | 25.62 | 137,000 | +0.05(+0.20%) |
Apr 14, 2004 | 25.29 | 25.82 | 25.18 | 25.57 | 161,000 | -0.05(-0.20%) |
Apr 13, 2004 | 26.06 | 26.10 | 25.62 | 25.62 | 293,400 | -0.10(-0.39%) |
Apr 12, 2004 | 25.63 | 25.84 | 25.50 | 25.72 | 74,500 | +0.29(+1.14%) |
Apr 08, 2004 | 25.84 | 25.87 | 25.34 | 25.43 | 113,900 | -0.35(-1.36%) |
Apr 07, 2004 | 26.04 | 26.07 | 25.70 | 25.78 | 191,300 | +0.14(+0.55%) |
Apr 06, 2004 | 25.71 | 25.83 | 25.46 | 25.64 | 411,200 | +0.34(+1.34%) |
Apr 05, 2004 | 25.03 | 25.47 | 25.03 | 25.30 | 154,400 | +0.18(+0.72%) |
Apr 02, 2004 | 25.01 | 25.25 | 24.95 | 25.12 | 124,000 | +0.26(+1.05%) |
Apr 01, 2004 | 24.58 | 24.96 | 24.52 | 24.86 | 90,800 | +0.46(+1.89%) |
Mar 31, 2004 | 24.29 | 24.54 | 24.20 | 24.40 | 222,800 | -0.36(-1.45%) |
Mar 30, 2004 | 24.47 | 24.81 | 24.39 | 24.76 | 269,100 | -0.26(-1.04%) |
Mar 29, 2004 | 24.84 | 25.04 | 24.64 | 25.02 | 280,400 | +0.57(+2.33%) |
Mar 26, 2004 | 24.62 | 24.70 | 24.25 | 24.45 | 129,000 | +0.04(+0.16%) |
Mar 25, 2004 | 24.32 | 24.70 | 24.14 | 24.41 | 204,700 | +0.62(+2.61%) |
Mar 24, 2004 | 23.77 | 24.00 | 23.52 | 23.79 | 182,400 | -0.66(-2.70%) |
Mar 23, 2004 | 24.70 | 24.73 | 24.18 | 24.45 | 174,800 | +0.50(+2.09%) |
Mar 22, 2004 | 23.90 | 24.18 | 23.74 | 23.95 | 264,000 | -0.62(-2.52%) |
Mar 19, 2004 | 24.89 | 24.90 | 24.20 | 24.57 | 397,400 | -0.93(-3.65%) |
Mar 18, 2004 | 25.19 | 25.54 | 24.90 | 25.50 | 233,200 | -0.71(-2.71%) |
Mar 17, 2004 | 26.00 | 26.35 | 25.93 | 26.21 | 174,200 | +0.59(+2.30%) |
Mar 16, 2004 | 25.34 | 25.84 | 25.25 | 25.62 | 289,600 | -0.11(-0.43%) |
Mar 15, 2004 | 25.99 | 26.04 | 25.20 | 25.73 | 349,600 | -0.80(-3.02%) |
Mar 12, 2004 | 26.25 | 26.61 | 26.15 | 26.53 | 492,600 | -0.47(-1.74%) |
Mar 11, 2004 | 26.89 | 27.10 | 26.61 | 27.00 | 509,500 | -1.13(-4.02%) |
Mar 10, 2004 | 28.51 | 28.51 | 28.05 | 28.13 | 269,400 | -0.74(-2.56%) |
Mar 09, 2004 | 29.39 | 29.55 | 28.67 | 28.87 | 139,200 | -0.18(-0.62%) |
Mar 08, 2004 | 29.30 | 29.39 | 29.00 | 29.05 | 104,600 | -0.09(-0.31%) |
Mar 05, 2004 | 28.57 | 29.20 | 28.52 | 29.14 | 86,000 | +0.23(+0.80%) |
Mar 04, 2004 | 28.73 | 29.00 | 28.46 | 28.91 | 65,400 | +0.19(+0.66%) |
Mar 03, 2004 | 28.44 | 28.83 | 28.31 | 28.72 | 253,600 | -0.04(-0.14%) |
Mar 02, 2004 | 28.92 | 29.01 | 28.54 | 28.76 | 163,300 | -0.34(-1.17%) |