Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.85 | 24.29 | 23.70 | 24.20 | 29,400 | +0.25(+1.04%) |
May 27, 2004 | 23.90 | 24.17 | 23.90 | 23.95 | 52,800 | -0.06(-0.25%) |
May 26, 2004 | 23.34 | 24.16 | 23.24 | 24.01 | 80,900 | +0.75(+3.22%) |
May 25, 2004 | 22.56 | 23.34 | 22.07 | 23.26 | 34,000 | +0.81(+3.61%) |
May 24, 2004 | 22.64 | 22.64 | 21.89 | 22.45 | 13,900 | +0.11(+0.49%) |
May 21, 2004 | 21.74 | 22.35 | 21.42 | 22.34 | 18,500 | +0.60(+2.76%) |
May 20, 2004 | 21.76 | 22.74 | 21.04 | 21.74 | 255,600 | -0.30(-1.36%) |
May 19, 2004 | 22.14 | 22.99 | 21.81 | 22.04 | 30,900 | -0.54(-2.39%) |
May 18, 2004 | 22.54 | 23.25 | 21.76 | 22.58 | 31,000 | +0.38(+1.71%) |
May 17, 2004 | 22.91 | 23.18 | 22.07 | 22.20 | 17,100 | -0.11(-0.49%) |
May 14, 2004 | 22.68 | 22.69 | 22.08 | 22.31 | 17,400 | -0.26(-1.15%) |
May 13, 2004 | 23.49 | 23.49 | 22.03 | 22.57 | 20,300 | -0.52(-2.25%) |
May 12, 2004 | 21.75 | 23.09 | 21.75 | 23.09 | 31,700 | +0.54(+2.39%) |
May 11, 2004 | 21.83 | 22.70 | 21.83 | 22.55 | 35,700 | +0.04(+0.18%) |
May 10, 2004 | 22.70 | 23.13 | 22.01 | 22.51 | 40,900 | -0.20(-0.88%) |
May 07, 2004 | 23.61 | 24.06 | 22.69 | 22.71 | 16,500 | -1.18(-4.94%) |
May 06, 2004 | 24.02 | 24.02 | 23.50 | 23.89 | 13,800 | -0.02(-0.08%) |
May 05, 2004 | 23.78 | 24.10 | 23.74 | 23.91 | 22,000 | +0.01(+0.04%) |
May 04, 2004 | 23.88 | 24.05 | 23.51 | 23.90 | 38,000 | +0.36(+1.53%) |
May 03, 2004 | 23.69 | 24.13 | 23.51 | 23.54 | 94,800 | -0.30(-1.26%) |
Apr 30, 2004 | 24.04 | 24.29 | 23.66 | 23.84 | 56,400 | -0.16(-0.67%) |
Apr 29, 2004 | 24.05 | 24.50 | 24.00 | 24.00 | 33,800 | -0.27(-1.11%) |
Apr 28, 2004 | 24.58 | 24.66 | 23.75 | 24.27 | 54,100 | -0.38(-1.54%) |
Apr 27, 2004 | 24.62 | 24.75 | 24.55 | 24.65 | 40,900 | -0.17(-0.68%) |
Apr 26, 2004 | 24.50 | 24.92 | 24.45 | 24.82 | 41,100 | +0.28(+1.14%) |
Apr 23, 2004 | 24.45 | 24.64 | 24.45 | 24.54 | 21,300 | -0.10(-0.41%) |
Apr 22, 2004 | 24.38 | 24.77 | 24.38 | 24.64 | 21,900 | +0.10(+0.41%) |
Apr 21, 2004 | 25.30 | 25.30 | 24.38 | 24.54 | 38,800 | -0.41(-1.64%) |
Apr 20, 2004 | 25.13 | 25.30 | 24.70 | 24.95 | 23,000 | -0.08(-0.32%) |
Apr 19, 2004 | 25.12 | 25.25 | 24.60 | 25.03 | 50,400 | -0.12(-0.48%) |
Apr 16, 2004 | 24.50 | 25.20 | 24.36 | 25.15 | 23,700 | +0.56(+2.28%) |
Apr 15, 2004 | 24.05 | 24.79 | 24.05 | 24.59 | 47,100 | +0.29(+1.19%) |
Apr 14, 2004 | 24.29 | 24.32 | 24.00 | 24.30 | 40,300 | -0.02(-0.08%) |
Apr 13, 2004 | 24.84 | 25.38 | 24.32 | 24.32 | 30,400 | -0.65(-2.60%) |
Apr 12, 2004 | 25.32 | 25.84 | 24.87 | 24.97 | 88,500 | -0.45(-1.77%) |
Apr 08, 2004 | 25.80 | 25.94 | 25.19 | 25.42 | 39,300 | -0.53(-2.04%) |
Apr 07, 2004 | 26.01 | 26.55 | 25.88 | 25.95 | 29,900 | -0.06(-0.23%) |
Apr 06, 2004 | 25.78 | 26.61 | 25.78 | 26.01 | 39,200 | -0.10(-0.38%) |
Apr 05, 2004 | 26.37 | 27.00 | 25.77 | 26.11 | 68,600 | -0.73(-2.72%) |
Apr 02, 2004 | 27.48 | 27.61 | 26.66 | 26.84 | 79,100 | -0.30(-1.11%) |
Apr 01, 2004 | 27.89 | 28.06 | 27.09 | 27.14 | 53,800 | -0.41(-1.49%) |
Mar 31, 2004 | 28.16 | 28.22 | 27.50 | 27.55 | 66,300 | -0.28(-1.01%) |
Mar 30, 2004 | 27.23 | 28.35 | 26.91 | 27.83 | 124,600 | +0.87(+3.23%) |
Mar 29, 2004 | 25.99 | 26.97 | 25.86 | 26.96 | 87,300 | +1.27(+4.94%) |
Mar 26, 2004 | 25.63 | 25.86 | 25.29 | 25.69 | 65,400 | +0.17(+0.67%) |
Mar 25, 2004 | 25.12 | 25.59 | 25.00 | 25.52 | 28,000 | +0.51(+2.04%) |
Mar 24, 2004 | 25.00 | 25.18 | 25.00 | 25.01 | 21,100 | +0.01(+0.04%) |
Mar 23, 2004 | 24.93 | 25.20 | 24.93 | 25.00 | 27,400 | -0.08(-0.32%) |
Mar 22, 2004 | 24.86 | 25.24 | 24.50 | 25.08 | 85,500 | +0.09(+0.36%) |
Mar 19, 2004 | 25.19 | 25.24 | 24.61 | 24.99 | 28,200 | +0.01(+0.04%) |
Mar 18, 2004 | 24.90 | 25.14 | 24.90 | 24.98 | 28,200 | -0.13(-0.52%) |
Mar 17, 2004 | 24.75 | 25.11 | 24.75 | 25.11 | 37,200 | +0.26(+1.05%) |
Mar 16, 2004 | 24.54 | 25.00 | 24.54 | 24.85 | 38,100 | +0.23(+0.93%) |
Mar 15, 2004 | 24.60 | 25.00 | 24.52 | 24.62 | 38,000 | -0.08(-0.32%) |
Mar 12, 2004 | 24.31 | 24.81 | 24.31 | 24.70 | 33,300 | +0.15(+0.61%) |
Mar 11, 2004 | 24.35 | 24.75 | 24.25 | 24.55 | 48,700 | +0.04(+0.16%) |
Mar 10, 2004 | 24.52 | 24.95 | 24.25 | 24.51 | 60,600 | -0.42(-1.68%) |
Mar 09, 2004 | 24.39 | 24.93 | 24.26 | 24.93 | 46,400 | +0.34(+1.38%) |
Mar 08, 2004 | 24.00 | 24.70 | 24.00 | 24.59 | 40,000 | +0.50(+2.08%) |
Mar 05, 2004 | 24.10 | 24.60 | 24.00 | 24.09 | 53,900 | -0.08(-0.33%) |
Mar 04, 2004 | 24.12 | 24.66 | 24.00 | 24.17 | 27,800 | +0.06(+0.25%) |
Mar 03, 2004 | 24.15 | 24.65 | 24.00 | 24.11 | 52,900 | +0.11(+0.46%) |
Mar 02, 2004 | 24.33 | 24.65 | 24.00 | 24.00 | 37,100 | -0.35(-1.44%) |