Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.00 | 23.25 | 22.80 | 22.85 | 55,000 | -0.15(-0.65%) |
May 27, 2004 | 23.09 | 23.46 | 22.75 | 23.00 | 83,800 | -0.09(-0.39%) |
May 26, 2004 | 23.37 | 23.37 | 22.80 | 23.09 | 52,900 | -0.03(-0.13%) |
May 25, 2004 | 22.52 | 23.30 | 22.52 | 23.12 | 136,800 | +0.35(+1.54%) |
May 24, 2004 | 21.60 | 22.77 | 21.60 | 22.77 | 137,200 | +0.56(+2.52%) |
May 21, 2004 | 22.31 | 22.65 | 21.96 | 22.21 | 54,900 | -0.05(-0.22%) |
May 20, 2004 | 21.70 | 22.60 | 21.70 | 22.26 | 129,600 | +0.54(+2.49%) |
May 19, 2004 | 22.13 | 22.39 | 21.65 | 21.72 | 203,500 | -0.16(-0.73%) |
May 18, 2004 | 21.70 | 21.97 | 21.60 | 21.88 | 87,400 | +0.24(+1.11%) |
May 17, 2004 | 22.00 | 22.00 | 21.41 | 21.64 | 150,000 | -0.54(-2.43%) |
May 14, 2004 | 22.21 | 22.48 | 22.01 | 22.18 | 112,000 | -0.03(-0.14%) |
May 13, 2004 | 22.60 | 22.75 | 22.19 | 22.21 | 70,400 | -0.39(-1.73%) |
May 12, 2004 | 22.47 | 22.80 | 22.00 | 22.60 | 103,000 | +0.13(+0.58%) |
May 11, 2004 | 22.31 | 22.58 | 22.13 | 22.47 | 97,700 | +0.41(+1.86%) |
May 10, 2004 | 22.15 | 22.51 | 21.77 | 22.06 | 230,100 | -0.13(-0.59%) |
May 07, 2004 | 23.10 | 23.17 | 22.19 | 22.19 | 139,000 | -0.94(-4.06%) |
May 06, 2004 | 23.08 | 23.28 | 22.54 | 23.13 | 195,600 | -0.20(-0.86%) |
May 05, 2004 | 23.85 | 23.85 | 23.31 | 23.33 | 108,400 | -0.61(-2.55%) |
May 04, 2004 | 23.90 | 24.15 | 23.53 | 23.94 | 140,600 | +0.12(+0.50%) |
May 03, 2004 | 24.65 | 24.65 | 23.76 | 23.82 | 144,600 | -0.90(-3.64%) |
Apr 30, 2004 | 24.80 | 25.06 | 24.30 | 24.72 | 114,000 | +0.03(+0.12%) |
Apr 29, 2004 | 25.00 | 25.49 | 24.69 | 24.69 | 150,700 | -0.25(-1.00%) |
Apr 28, 2004 | 25.60 | 25.60 | 24.62 | 24.94 | 177,800 | -0.53(-2.08%) |
Apr 27, 2004 | 25.20 | 26.03 | 25.12 | 25.47 | 94,400 | +0.05(+0.20%) |
Apr 26, 2004 | 25.00 | 25.74 | 25.00 | 25.42 | 152,500 | +0.37(+1.48%) |
Apr 23, 2004 | 26.65 | 27.40 | 24.50 | 25.05 | 382,300 | -1.60(-6.00%) |
Apr 22, 2004 | 26.25 | 27.08 | 26.25 | 26.65 | 88,800 | +0.33(+1.25%) |
Apr 21, 2004 | 25.85 | 26.45 | 25.61 | 26.32 | 116,500 | +0.54(+2.09%) |
Apr 20, 2004 | 26.02 | 26.38 | 25.69 | 25.78 | 98,200 | -0.09(-0.35%) |
Apr 19, 2004 | 26.10 | 26.19 | 25.53 | 25.87 | 115,000 | -0.13(-0.50%) |
Apr 16, 2004 | 25.60 | 26.21 | 25.02 | 26.00 | 222,000 | +0.37(+1.44%) |
Apr 15, 2004 | 25.95 | 26.31 | 25.62 | 25.63 | 103,000 | -0.37(-1.42%) |
Apr 14, 2004 | 26.27 | 26.44 | 25.65 | 26.00 | 44,000 | -0.27(-1.03%) |
Apr 13, 2004 | 27.40 | 27.45 | 26.18 | 26.27 | 97,200 | -0.98(-3.60%) |
Apr 12, 2004 | 26.90 | 27.29 | 26.90 | 27.25 | 71,300 | +0.25(+0.93%) |
Apr 08, 2004 | 27.25 | 27.25 | 26.80 | 27.00 | 66,800 | +0.00(+0.00%) |
Apr 07, 2004 | 27.00 | 27.43 | 26.79 | 27.00 | 47,700 | -0.01(-0.04%) |
Apr 06, 2004 | 27.00 | 27.17 | 26.80 | 27.01 | 60,100 | -0.06(-0.22%) |
Apr 05, 2004 | 27.25 | 27.25 | 26.94 | 27.07 | 203,200 | -0.16(-0.59%) |
Apr 02, 2004 | 27.25 | 27.91 | 27.18 | 27.23 | 82,000 | +0.22(+0.81%) |
Apr 01, 2004 | 26.90 | 27.46 | 26.80 | 27.01 | 80,100 | +0.11(+0.41%) |
Mar 31, 2004 | 26.98 | 27.37 | 26.80 | 26.90 | 70,300 | -0.02(-0.07%) |
Mar 30, 2004 | 26.30 | 26.92 | 26.30 | 26.92 | 68,100 | +0.57(+2.16%) |
Mar 29, 2004 | 25.59 | 26.68 | 25.59 | 26.35 | 142,600 | +1.01(+3.99%) |
Mar 26, 2004 | 25.22 | 26.06 | 25.22 | 25.34 | 71,500 | +0.07(+0.28%) |
Mar 25, 2004 | 25.28 | 26.03 | 25.07 | 25.27 | 126,500 | +0.09(+0.36%) |
Mar 24, 2004 | 25.95 | 26.13 | 24.80 | 25.18 | 123,400 | -0.67(-2.59%) |
Mar 23, 2004 | 25.62 | 26.27 | 25.62 | 25.85 | 58,300 | +0.39(+1.53%) |
Mar 22, 2004 | 26.18 | 26.22 | 25.33 | 25.46 | 78,700 | -0.72(-2.75%) |
Mar 19, 2004 | 26.25 | 26.64 | 25.81 | 26.18 | 68,400 | +0.18(+0.69%) |
Mar 18, 2004 | 25.66 | 26.18 | 24.80 | 26.00 | 111,400 | +0.35(+1.36%) |
Mar 17, 2004 | 25.65 | 26.31 | 25.65 | 25.65 | 70,200 | +0.25(+0.98%) |
Mar 16, 2004 | 25.78 | 26.24 | 25.09 | 25.40 | 88,800 | -0.38(-1.47%) |
Mar 15, 2004 | 26.63 | 26.63 | 25.75 | 25.78 | 79,400 | -0.64(-2.42%) |
Mar 12, 2004 | 26.25 | 26.50 | 26.01 | 26.42 | 43,100 | +0.36(+1.38%) |
Mar 11, 2004 | 26.25 | 26.63 | 25.87 | 26.06 | 112,300 | -0.02(-0.08%) |
Mar 10, 2004 | 27.19 | 27.32 | 25.90 | 26.08 | 54,500 | -1.12(-4.12%) |
Mar 09, 2004 | 27.23 | 27.46 | 27.10 | 27.20 | 158,600 | -0.04(-0.15%) |
Mar 08, 2004 | 27.55 | 27.59 | 27.13 | 27.24 | 75,400 | -0.31(-1.13%) |
Mar 05, 2004 | 27.20 | 27.75 | 27.16 | 27.55 | 91,300 | +0.33(+1.21%) |
Mar 04, 2004 | 27.12 | 27.22 | 27.00 | 27.22 | 83,500 | +0.20(+0.74%) |
Mar 03, 2004 | 27.20 | 27.20 | 26.80 | 27.02 | 100,000 | -0.07(-0.26%) |
Mar 02, 2004 | 27.40 | 27.58 | 27.05 | 27.09 | 140,100 | -0.31(-1.13%) |