Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.21 | 26.38 | 25.98 | 26.32 | 125,700 | +0.14(+0.53%) |
May 27, 2004 | 25.64 | 26.24 | 25.63 | 26.18 | 302,900 | +0.62(+2.43%) |
May 26, 2004 | 25.36 | 25.79 | 25.07 | 25.56 | 292,200 | +0.31(+1.23%) |
May 25, 2004 | 24.95 | 25.32 | 24.79 | 25.25 | 243,800 | +0.05(+0.20%) |
May 24, 2004 | 25.26 | 25.57 | 24.92 | 25.20 | 128,000 | -0.04(-0.16%) |
May 21, 2004 | 25.18 | 25.39 | 25.02 | 25.24 | 83,400 | +0.13(+0.52%) |
May 20, 2004 | 25.25 | 25.55 | 25.04 | 25.11 | 97,000 | -0.03(-0.12%) |
May 19, 2004 | 25.28 | 25.80 | 25.06 | 25.14 | 201,300 | -0.16(-0.63%) |
May 18, 2004 | 25.05 | 25.64 | 25.05 | 25.30 | 199,000 | +0.39(+1.57%) |
May 17, 2004 | 25.00 | 25.18 | 24.63 | 24.91 | 201,100 | -0.29(-1.15%) |
May 14, 2004 | 25.20 | 25.52 | 24.85 | 25.20 | 143,600 | -0.10(-0.40%) |
May 13, 2004 | 25.41 | 25.78 | 25.16 | 25.30 | 103,600 | -0.21(-0.82%) |
May 12, 2004 | 25.15 | 25.77 | 24.73 | 25.51 | 295,800 | +0.48(+1.92%) |
May 11, 2004 | 24.20 | 25.80 | 24.20 | 25.03 | 319,200 | +0.90(+3.73%) |
May 10, 2004 | 24.69 | 25.00 | 24.13 | 24.13 | 241,500 | -0.55(-2.23%) |
May 07, 2004 | 25.29 | 25.94 | 24.60 | 24.68 | 178,500 | -0.80(-3.14%) |
May 06, 2004 | 25.36 | 25.61 | 24.71 | 25.48 | 183,200 | +0.14(+0.55%) |
May 05, 2004 | 25.54 | 25.67 | 25.11 | 25.34 | 94,200 | -0.09(-0.35%) |
May 04, 2004 | 24.62 | 25.82 | 24.52 | 25.43 | 142,500 | +0.90(+3.67%) |
May 03, 2004 | 24.90 | 25.26 | 24.06 | 24.53 | 512,800 | -0.25(-1.01%) |
Apr 30, 2004 | 25.09 | 25.34 | 24.65 | 24.78 | 235,400 | -0.27(-1.08%) |
Apr 29, 2004 | 25.00 | 25.64 | 24.80 | 25.05 | 152,500 | -0.13(-0.52%) |
Apr 28, 2004 | 26.05 | 26.05 | 25.00 | 25.18 | 155,800 | -0.76(-2.93%) |
Apr 27, 2004 | 25.99 | 26.49 | 25.71 | 25.94 | 273,900 | +0.06(+0.23%) |
Apr 26, 2004 | 26.00 | 26.82 | 25.79 | 25.88 | 207,600 | -0.21(-0.80%) |
Apr 23, 2004 | 26.87 | 26.87 | 25.95 | 26.09 | 291,900 | -0.97(-3.58%) |
Apr 22, 2004 | 26.16 | 27.47 | 25.85 | 27.06 | 380,300 | +1.07(+4.12%) |
Apr 21, 2004 | 25.52 | 26.50 | 25.52 | 25.99 | 310,000 | +1.68(+6.91%) |
Apr 20, 2004 | 25.04 | 25.34 | 24.27 | 24.31 | 196,700 | -0.68(-2.72%) |
Apr 19, 2004 | 25.04 | 25.23 | 24.79 | 24.99 | 70,800 | -0.17(-0.68%) |
Apr 16, 2004 | 25.41 | 25.41 | 24.84 | 25.16 | 111,600 | -0.19(-0.75%) |
Apr 15, 2004 | 25.81 | 25.81 | 25.30 | 25.35 | 151,500 | -0.39(-1.52%) |
Apr 14, 2004 | 25.94 | 26.45 | 25.55 | 25.74 | 99,400 | -0.28(-1.08%) |
Apr 13, 2004 | 26.55 | 26.78 | 26.02 | 26.02 | 86,700 | -0.48(-1.81%) |
Apr 12, 2004 | 26.18 | 27.00 | 26.18 | 26.50 | 106,400 | +0.35(+1.34%) |
Apr 08, 2004 | 26.80 | 27.17 | 26.15 | 26.15 | 87,700 | -0.43(-1.62%) |
Apr 07, 2004 | 26.30 | 27.18 | 25.80 | 26.58 | 151,400 | +0.21(+0.80%) |
Apr 06, 2004 | 27.10 | 27.10 | 26.33 | 26.37 | 162,000 | -1.08(-3.93%) |
Apr 05, 2004 | 26.78 | 27.45 | 26.64 | 27.45 | 179,400 | +0.76(+2.85%) |
Apr 02, 2004 | 26.50 | 26.90 | 26.45 | 26.69 | 157,600 | +0.54(+2.07%) |
Apr 01, 2004 | 25.61 | 26.26 | 25.61 | 26.15 | 145,600 | +0.35(+1.36%) |
Mar 31, 2004 | 25.95 | 26.25 | 25.61 | 25.80 | 174,900 | -0.22(-0.85%) |
Mar 30, 2004 | 25.50 | 26.25 | 25.23 | 26.02 | 231,400 | +0.26(+1.01%) |
Mar 29, 2004 | 24.35 | 25.76 | 24.28 | 25.76 | 410,800 | +1.60(+6.62%) |
Mar 26, 2004 | 24.09 | 24.45 | 24.02 | 24.16 | 197,700 | +0.14(+0.58%) |
Mar 25, 2004 | 23.54 | 24.14 | 23.22 | 24.02 | 337,100 | +0.52(+2.21%) |
Mar 24, 2004 | 23.50 | 23.85 | 23.07 | 23.50 | 245,900 | +0.05(+0.21%) |
Mar 23, 2004 | 23.85 | 23.98 | 23.42 | 23.45 | 162,900 | -0.25(-1.05%) |
Mar 22, 2004 | 24.60 | 24.65 | 23.47 | 23.70 | 238,500 | -0.90(-3.66%) |
Mar 19, 2004 | 25.34 | 25.36 | 24.48 | 24.60 | 121,800 | -0.49(-1.95%) |
Mar 18, 2004 | 25.30 | 25.54 | 24.57 | 25.09 | 102,600 | -0.36(-1.41%) |
Mar 17, 2004 | 24.46 | 25.60 | 24.46 | 25.45 | 210,900 | +1.03(+4.22%) |
Mar 16, 2004 | 24.89 | 25.34 | 24.31 | 24.42 | 196,500 | -0.49(-1.97%) |
Mar 15, 2004 | 25.34 | 25.72 | 24.79 | 24.91 | 302,100 | -0.50(-1.97%) |
Mar 12, 2004 | 24.58 | 25.47 | 24.50 | 25.41 | 191,900 | +0.93(+3.80%) |
Mar 11, 2004 | 24.70 | 24.84 | 24.47 | 24.48 | 569,700 | -0.28(-1.13%) |
Mar 10, 2004 | 25.33 | 25.83 | 24.73 | 24.76 | 168,500 | -0.70(-2.75%) |
Mar 09, 2004 | 25.89 | 26.05 | 25.11 | 25.46 | 311,100 | -0.40(-1.54%) |
Mar 08, 2004 | 26.14 | 26.38 | 25.70 | 25.86 | 190,000 | -0.31(-1.18%) |
Mar 05, 2004 | 26.61 | 26.67 | 26.14 | 26.17 | 112,700 | -0.60(-2.24%) |
Mar 04, 2004 | 26.37 | 26.88 | 26.10 | 26.77 | 112,500 | +0.47(+1.79%) |
Mar 03, 2004 | 26.65 | 26.85 | 26.30 | 26.30 | 251,100 | -0.38(-1.42%) |
Mar 02, 2004 | 26.53 | 27.10 | 26.44 | 26.68 | 165,200 | +0.20(+0.76%) |