Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.50 | 24.55 | 24.40 | 24.43 | 2,400 | +0.01(+0.04%) |
May 27, 2004 | 24.30 | 24.42 | 24.27 | 24.42 | 1,800 | -0.03(-0.12%) |
May 26, 2004 | 24.55 | 24.55 | 24.41 | 24.45 | 3,600 | -0.15(-0.61%) |
May 25, 2004 | 24.70 | 24.70 | 24.60 | 24.60 | 1,700 | -0.05(-0.20%) |
May 24, 2004 | 24.62 | 24.65 | 24.41 | 24.65 | 6,500 | +0.10(+0.41%) |
May 21, 2004 | 24.67 | 24.67 | 24.49 | 24.55 | 4,700 | -0.01(-0.04%) |
May 20, 2004 | 24.60 | 24.60 | 24.56 | 24.56 | 1,000 | -0.19(-0.77%) |
May 19, 2004 | 24.65 | 24.81 | 24.65 | 24.75 | 2,200 | +0.25(+1.02%) |
May 18, 2004 | 24.44 | 24.50 | 24.35 | 24.50 | 6,900 | +0.15(+0.62%) |
May 17, 2004 | 24.42 | 24.45 | 24.34 | 24.35 | 4,400 | +0.06(+0.25%) |
May 14, 2004 | 24.39 | 24.40 | 24.29 | 24.29 | 1,700 | +0.06(+0.25%) |
May 13, 2004 | 23.90 | 24.23 | 23.90 | 24.23 | 1,900 | +0.38(+1.59%) |
May 12, 2004 | 23.55 | 23.85 | 23.55 | 23.85 | 1,800 | +0.25(+1.06%) |
May 11, 2004 | 23.55 | 23.75 | 23.55 | 23.60 | 14,600 | -0.05(-0.21%) |
May 10, 2004 | 24.18 | 24.18 | 23.48 | 23.65 | 10,300 | -0.65(-2.67%) |
May 07, 2004 | 24.35 | 24.35 | 24.25 | 24.30 | 4,700 | -0.14(-0.57%) |
May 06, 2004 | 24.35 | 24.45 | 24.32 | 24.44 | 3,500 | +0.13(+0.53%) |
May 05, 2004 | 24.44 | 24.45 | 24.31 | 24.31 | 3,400 | -0.04(-0.16%) |
May 04, 2004 | 24.40 | 24.45 | 24.26 | 24.35 | 11,100 | -0.10(-0.41%) |
May 03, 2004 | 24.51 | 24.60 | 24.45 | 24.45 | 6,200 | -0.15(-0.61%) |
Apr 30, 2004 | 24.70 | 24.73 | 24.59 | 24.60 | 2,500 | +0.00(+0.00%) |
Apr 29, 2004 | 24.74 | 24.74 | 24.60 | 24.60 | 1,800 | -0.05(-0.20%) |
Apr 28, 2004 | 24.81 | 24.81 | 24.65 | 24.65 | 3,200 | -0.15(-0.60%) |
Apr 27, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 500 | -0.15(-0.60%) |
Apr 26, 2004 | 24.90 | 25.00 | 24.90 | 24.95 | 1,400 | -0.15(-0.60%) |
Apr 23, 2004 | 25.04 | 25.10 | 25.04 | 25.10 | 1,000 | +0.10(+0.40%) |
Apr 22, 2004 | 24.80 | 25.00 | 24.78 | 25.00 | 2,700 | +0.30(+1.21%) |
Apr 21, 2004 | 24.95 | 24.95 | 24.60 | 24.70 | 7,100 | -0.25(-1.00%) |
Apr 20, 2004 | 25.10 | 25.10 | 24.90 | 24.95 | 7,400 | -0.19(-0.76%) |
Apr 19, 2004 | 25.30 | 25.30 | 25.14 | 25.14 | 1,300 | -0.24(-0.95%) |
Apr 16, 2004 | 25.35 | 25.38 | 25.35 | 25.38 | 1,000 | -0.01(-0.04%) |
Apr 15, 2004 | 25.48 | 25.49 | 25.30 | 25.39 | 2,600 | -0.09(-0.35%) |
Apr 14, 2004 | 25.35 | 25.50 | 25.35 | 25.48 | 4,400 | +0.03(+0.12%) |
Apr 13, 2004 | 25.50 | 25.50 | 25.45 | 25.45 | 2,000 | -0.04(-0.16%) |
Apr 12, 2004 | 25.40 | 25.49 | 25.36 | 25.49 | 2,800 | -0.10(-0.39%) |
Apr 08, 2004 | 25.55 | 25.59 | 25.50 | 25.59 | 2,900 | +0.19(+0.75%) |
Apr 07, 2004 | 25.58 | 25.58 | 25.36 | 25.40 | 3,500 | -0.10(-0.39%) |
Apr 06, 2004 | 25.65 | 25.65 | 25.50 | 25.50 | 6,700 | -0.10(-0.39%) |
Apr 05, 2004 | 25.87 | 25.87 | 25.31 | 25.60 | 7,200 | -0.17(-0.66%) |
Apr 02, 2004 | 25.65 | 25.93 | 25.65 | 25.77 | 4,000 | +0.03(+0.12%) |
Apr 01, 2004 | 25.67 | 25.74 | 25.67 | 25.74 | 1,500 | +0.02(+0.08%) |
Mar 31, 2004 | 25.80 | 25.80 | 25.72 | 25.72 | 1,900 | -0.19(-0.73%) |
Mar 30, 2004 | 25.90 | 25.91 | 25.78 | 25.91 | 2,300 | -0.09(-0.35%) |
Mar 29, 2004 | 26.25 | 26.25 | 26.00 | 26.00 | 5,100 | -0.17(-0.65%) |
Mar 26, 2004 | 25.76 | 26.17 | 25.76 | 26.17 | 3,400 | +0.42(+1.63%) |
Mar 25, 2004 | 25.80 | 25.80 | 25.75 | 25.75 | 1,400 | -0.13(-0.50%) |
Mar 24, 2004 | 26.10 | 26.10 | 25.88 | 25.88 | 1,500 | -0.13(-0.50%) |
Mar 23, 2004 | 26.04 | 26.10 | 26.01 | 26.01 | 3,400 | -0.09(-0.34%) |
Mar 22, 2004 | 25.77 | 26.10 | 25.77 | 26.10 | 9,900 | +0.20(+0.77%) |
Mar 19, 2004 | 26.05 | 26.09 | 25.90 | 25.90 | 3,700 | -0.08(-0.31%) |
Mar 18, 2004 | 25.73 | 25.99 | 25.73 | 25.98 | 5,700 | +0.24(+0.93%) |
Mar 17, 2004 | 25.74 | 25.74 | 25.74 | 25.74 | 700 | +0.10(+0.39%) |
Mar 16, 2004 | 25.42 | 25.65 | 25.42 | 25.64 | 3,500 | +0.22(+0.87%) |
Mar 15, 2004 | 25.26 | 25.42 | 25.26 | 25.42 | 1,800 | +0.12(+0.47%) |
Mar 12, 2004 | 25.36 | 25.44 | 25.28 | 25.30 | 2,500 | +0.00(+0.00%) |
Mar 11, 2004 | 25.35 | 25.35 | 25.30 | 25.30 | 700 | -0.05(-0.20%) |
Mar 10, 2004 | 25.15 | 25.37 | 25.15 | 25.35 | 14,000 | +0.22(+0.88%) |
Mar 09, 2004 | 25.20 | 25.20 | 25.08 | 25.13 | 3,600 | -0.17(-0.67%) |
Mar 08, 2004 | 25.24 | 25.30 | 25.23 | 25.30 | 6,300 | +0.02(+0.08%) |
Mar 05, 2004 | 25.20 | 25.28 | 25.20 | 25.28 | 900 | -0.02(-0.08%) |
Mar 04, 2004 | 25.26 | 25.30 | 25.25 | 25.30 | 1,400 | -0.02(-0.08%) |
Mar 03, 2004 | 25.32 | 25.32 | 25.32 | 25.32 | 400 | +0.02(+0.08%) |
Mar 02, 2004 | 25.20 | 25.30 | 25.15 | 25.30 | 6,200 | -0.01(-0.04%) |