Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.70 | 25.70 | 25.41 | 25.60 | 92,800 | -0.18(-0.70%) |
May 27, 2004 | 25.40 | 25.78 | 25.35 | 25.78 | 168,000 | +0.47(+1.86%) |
May 26, 2004 | 24.97 | 25.31 | 24.87 | 25.31 | 76,600 | +0.14(+0.56%) |
May 25, 2004 | 24.50 | 25.17 | 24.27 | 25.17 | 146,400 | +0.66(+2.69%) |
May 24, 2004 | 24.55 | 24.90 | 24.25 | 24.51 | 99,700 | +0.07(+0.29%) |
May 21, 2004 | 24.37 | 24.76 | 24.29 | 24.44 | 143,600 | +0.17(+0.70%) |
May 20, 2004 | 24.13 | 24.59 | 24.08 | 24.27 | 80,400 | +0.07(+0.29%) |
May 19, 2004 | 24.85 | 25.14 | 24.15 | 24.20 | 203,100 | -0.40(-1.63%) |
May 18, 2004 | 24.54 | 24.66 | 24.45 | 24.60 | 171,100 | +0.16(+0.65%) |
May 17, 2004 | 24.71 | 24.71 | 24.16 | 24.44 | 171,200 | -0.37(-1.49%) |
May 14, 2004 | 24.80 | 25.00 | 24.50 | 24.81 | 129,000 | -0.03(-0.12%) |
May 13, 2004 | 24.93 | 25.00 | 24.57 | 24.84 | 91,200 | -0.09(-0.36%) |
May 12, 2004 | 24.86 | 24.94 | 24.25 | 24.93 | 134,500 | -0.13(-0.52%) |
May 11, 2004 | 24.79 | 25.06 | 24.60 | 25.06 | 112,800 | +0.47(+1.91%) |
May 10, 2004 | 24.65 | 25.20 | 24.36 | 24.59 | 167,000 | -0.26(-1.05%) |
May 07, 2004 | 26.24 | 26.40 | 24.85 | 24.85 | 158,300 | -1.38(-5.26%) |
May 06, 2004 | 26.00 | 26.33 | 25.32 | 26.23 | 186,000 | +0.09(+0.34%) |
May 05, 2004 | 26.05 | 26.34 | 25.95 | 26.14 | 84,600 | +0.10(+0.38%) |
May 04, 2004 | 26.00 | 26.28 | 25.87 | 26.04 | 241,900 | +0.04(+0.15%) |
May 03, 2004 | 25.95 | 26.20 | 25.76 | 26.00 | 277,800 | +0.11(+0.42%) |
Apr 30, 2004 | 26.78 | 26.78 | 25.87 | 25.89 | 210,300 | -0.76(-2.85%) |
Apr 29, 2004 | 26.73 | 27.40 | 26.53 | 26.65 | 414,600 | +0.05(+0.19%) |
Apr 28, 2004 | 27.00 | 27.00 | 26.28 | 26.60 | 172,000 | -0.34(-1.26%) |
Apr 27, 2004 | 26.90 | 27.14 | 26.60 | 26.94 | 465,500 | +0.64(+2.43%) |
Apr 26, 2004 | 26.12 | 26.55 | 26.12 | 26.30 | 152,200 | +0.18(+0.69%) |
Apr 23, 2004 | 26.55 | 26.72 | 25.79 | 26.12 | 111,300 | -0.33(-1.25%) |
Apr 22, 2004 | 25.80 | 26.60 | 25.75 | 26.45 | 133,000 | +0.50(+1.93%) |
Apr 21, 2004 | 25.60 | 25.97 | 25.25 | 25.95 | 100,600 | +0.46(+1.80%) |
Apr 20, 2004 | 26.06 | 26.40 | 25.47 | 25.49 | 78,300 | -0.70(-2.67%) |
Apr 19, 2004 | 26.22 | 26.25 | 25.84 | 26.19 | 82,600 | -0.13(-0.49%) |
Apr 16, 2004 | 26.15 | 26.48 | 25.97 | 26.32 | 81,000 | +0.12(+0.46%) |
Apr 15, 2004 | 26.14 | 26.43 | 25.94 | 26.20 | 148,600 | +0.20(+0.77%) |
Apr 14, 2004 | 25.80 | 26.25 | 25.80 | 26.00 | 136,600 | +0.25(+0.97%) |
Apr 13, 2004 | 26.73 | 26.73 | 25.69 | 25.75 | 115,300 | -0.93(-3.49%) |
Apr 12, 2004 | 26.29 | 26.90 | 26.29 | 26.68 | 200,000 | +0.44(+1.68%) |
Apr 08, 2004 | 26.55 | 26.55 | 25.89 | 26.24 | 114,600 | -0.26(-0.98%) |
Apr 07, 2004 | 26.38 | 26.65 | 26.14 | 26.50 | 89,800 | +0.02(+0.08%) |
Apr 06, 2004 | 26.73 | 26.73 | 26.20 | 26.48 | 82,500 | -0.25(-0.94%) |
Apr 05, 2004 | 26.60 | 26.73 | 26.30 | 26.73 | 69,200 | +0.08(+0.30%) |
Apr 02, 2004 | 26.60 | 26.88 | 26.52 | 26.65 | 105,500 | +0.39(+1.49%) |
Apr 01, 2004 | 26.05 | 26.51 | 25.98 | 26.26 | 163,100 | +0.11(+0.42%) |
Mar 31, 2004 | 26.05 | 26.18 | 25.61 | 26.15 | 125,600 | +0.04(+0.15%) |
Mar 30, 2004 | 25.85 | 26.11 | 25.73 | 26.11 | 108,300 | +0.26(+1.01%) |
Mar 29, 2004 | 25.20 | 25.86 | 25.14 | 25.85 | 194,000 | +0.88(+3.52%) |
Mar 26, 2004 | 25.10 | 25.16 | 24.86 | 24.97 | 124,600 | -0.05(-0.20%) |
Mar 25, 2004 | 24.52 | 25.09 | 24.30 | 25.02 | 209,200 | +0.75(+3.09%) |
Mar 24, 2004 | 24.80 | 24.90 | 24.21 | 24.27 | 161,300 | -0.60(-2.41%) |
Mar 23, 2004 | 25.15 | 25.30 | 24.75 | 24.87 | 105,500 | -0.05(-0.20%) |
Mar 22, 2004 | 25.28 | 25.28 | 24.68 | 24.92 | 162,800 | -0.41(-1.62%) |
Mar 19, 2004 | 25.73 | 25.76 | 25.28 | 25.33 | 113,000 | -0.40(-1.55%) |
Mar 18, 2004 | 25.40 | 25.81 | 25.16 | 25.73 | 222,800 | +0.24(+0.94%) |
Mar 17, 2004 | 25.30 | 25.56 | 25.10 | 25.49 | 105,900 | +0.31(+1.23%) |
Mar 16, 2004 | 25.12 | 25.40 | 24.99 | 25.18 | 161,500 | +0.16(+0.64%) |
Mar 15, 2004 | 25.75 | 25.75 | 24.78 | 25.02 | 272,100 | -0.73(-2.83%) |
Mar 12, 2004 | 25.55 | 25.90 | 25.43 | 25.75 | 213,900 | +0.29(+1.14%) |
Mar 11, 2004 | 25.75 | 26.12 | 25.44 | 25.46 | 469,900 | -0.29(-1.13%) |
Mar 10, 2004 | 26.10 | 26.25 | 25.70 | 25.75 | 195,900 | -0.35(-1.34%) |
Mar 09, 2004 | 26.33 | 26.33 | 25.95 | 26.10 | 180,000 | -0.23(-0.87%) |
Mar 08, 2004 | 26.40 | 26.50 | 26.22 | 26.33 | 99,700 | -0.03(-0.11%) |
Mar 05, 2004 | 26.25 | 26.71 | 26.19 | 26.36 | 93,700 | -0.02(-0.08%) |
Mar 04, 2004 | 26.47 | 26.47 | 26.16 | 26.38 | 136,100 | -0.09(-0.34%) |
Mar 03, 2004 | 26.35 | 26.52 | 25.88 | 26.47 | 127,700 | +0.06(+0.23%) |
Mar 02, 2004 | 26.40 | 26.63 | 26.34 | 26.41 | 289,300 | -0.09(-0.34%) |