Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.30 | 23.66 | 23.15 | 23.60 | 1,586,100 | +0.58(+2.52%) |
May 27, 2004 | 22.96 | 23.24 | 22.83 | 23.02 | 690,400 | +0.05(+0.22%) |
May 26, 2004 | 23.15 | 23.35 | 22.50 | 22.97 | 626,500 | -0.05(-0.22%) |
May 25, 2004 | 22.41 | 23.22 | 22.17 | 23.02 | 1,045,100 | +0.61(+2.72%) |
May 24, 2004 | 22.25 | 22.44 | 21.96 | 22.41 | 898,300 | +0.54(+2.47%) |
May 21, 2004 | 21.30 | 21.97 | 21.25 | 21.87 | 1,722,100 | +0.76(+3.60%) |
May 20, 2004 | 21.21 | 21.75 | 20.90 | 21.11 | 1,673,000 | -0.09(-0.42%) |
May 19, 2004 | 21.16 | 22.31 | 20.98 | 21.20 | 4,044,900 | -0.40(-1.85%) |
May 18, 2004 | 21.00 | 21.60 | 20.84 | 21.60 | 2,007,000 | +0.52(+2.47%) |
May 17, 2004 | 21.60 | 21.60 | 20.60 | 21.08 | 1,284,600 | -0.60(-2.77%) |
May 14, 2004 | 21.40 | 21.81 | 21.13 | 21.68 | 1,410,900 | +0.32(+1.50%) |
May 13, 2004 | 21.17 | 21.50 | 21.00 | 21.36 | 840,400 | +0.00(+0.00%) |
May 12, 2004 | 21.88 | 21.88 | 20.10 | 21.36 | 2,904,300 | -0.42(-1.93%) |
May 11, 2004 | 21.95 | 22.37 | 21.50 | 21.78 | 1,119,300 | -0.09(-0.41%) |
May 10, 2004 | 21.95 | 22.79 | 21.60 | 21.87 | 1,621,400 | -0.58(-2.58%) |
May 07, 2004 | 22.60 | 23.00 | 22.26 | 22.45 | 1,364,900 | -0.51(-2.22%) |
May 06, 2004 | 21.88 | 23.00 | 21.00 | 22.96 | 4,226,000 | -0.80(-3.37%) |
May 05, 2004 | 24.04 | 24.20 | 23.76 | 23.76 | 760,400 | -0.28(-1.16%) |
May 04, 2004 | 24.10 | 24.48 | 23.81 | 24.04 | 1,029,100 | +0.19(+0.80%) |
May 03, 2004 | 24.05 | 24.35 | 23.13 | 23.85 | 1,099,300 | -0.15(-0.62%) |
Apr 30, 2004 | 24.29 | 24.50 | 23.85 | 24.00 | 1,335,800 | +0.00(+0.00%) |
Apr 29, 2004 | 24.80 | 24.80 | 22.81 | 24.00 | 2,699,700 | -0.80(-3.23%) |
Apr 28, 2004 | 25.95 | 26.05 | 24.62 | 24.80 | 1,429,200 | -1.34(-5.13%) |
Apr 27, 2004 | 26.16 | 26.67 | 25.95 | 26.14 | 543,500 | +0.13(+0.50%) |
Apr 26, 2004 | 26.70 | 27.00 | 26.00 | 26.01 | 605,500 | -0.69(-2.58%) |
Apr 23, 2004 | 26.16 | 26.70 | 25.98 | 26.70 | 642,200 | +0.75(+2.89%) |
Apr 22, 2004 | 25.65 | 26.50 | 25.59 | 25.95 | 2,975,100 | +0.85(+3.39%) |
Apr 21, 2004 | 26.10 | 26.15 | 25.08 | 25.10 | 1,741,200 | -0.89(-3.42%) |
Apr 20, 2004 | 26.09 | 26.54 | 25.88 | 25.99 | 847,400 | +0.09(+0.35%) |
Apr 19, 2004 | 26.35 | 26.35 | 25.64 | 25.90 | 864,900 | -0.34(-1.30%) |
Apr 16, 2004 | 26.78 | 26.85 | 26.20 | 26.24 | 804,100 | -0.74(-2.74%) |
Apr 15, 2004 | 26.35 | 27.20 | 26.35 | 26.98 | 914,600 | +0.77(+2.94%) |
Apr 14, 2004 | 26.35 | 26.50 | 25.94 | 26.21 | 942,800 | -0.19(-0.72%) |
Apr 13, 2004 | 26.50 | 27.59 | 26.00 | 26.40 | 2,226,800 | +1.03(+4.06%) |
Apr 12, 2004 | 25.34 | 25.80 | 25.29 | 25.37 | 691,600 | +0.03(+0.12%) |
Apr 08, 2004 | 26.20 | 26.21 | 25.00 | 25.34 | 564,800 | -0.54(-2.09%) |
Apr 07, 2004 | 26.13 | 26.25 | 25.60 | 25.88 | 1,307,900 | -0.19(-0.73%) |
Apr 06, 2004 | 26.06 | 26.25 | 25.85 | 26.07 | 700,100 | -0.09(-0.34%) |
Apr 05, 2004 | 26.20 | 26.26 | 25.91 | 26.16 | 931,400 | +0.16(+0.62%) |
Apr 02, 2004 | 25.70 | 26.16 | 25.61 | 26.00 | 859,900 | +0.77(+3.05%) |
Apr 01, 2004 | 25.80 | 25.80 | 24.97 | 25.23 | 939,300 | -0.57(-2.21%) |
Mar 31, 2004 | 25.55 | 25.97 | 25.20 | 25.80 | 1,090,500 | +0.31(+1.22%) |
Mar 30, 2004 | 25.25 | 25.73 | 25.00 | 25.49 | 712,300 | +0.09(+0.35%) |
Mar 29, 2004 | 25.10 | 25.46 | 25.01 | 25.40 | 1,211,500 | +0.60(+2.42%) |
Mar 26, 2004 | 24.40 | 25.03 | 24.17 | 24.80 | 1,499,500 | +0.41(+1.68%) |
Mar 25, 2004 | 23.44 | 25.75 | 23.44 | 24.39 | 2,526,700 | +0.95(+4.05%) |
Mar 24, 2004 | 23.29 | 23.75 | 23.10 | 23.44 | 1,011,800 | +0.25(+1.08%) |
Mar 23, 2004 | 23.04 | 23.60 | 23.03 | 23.19 | 930,200 | +0.64(+2.84%) |
Mar 22, 2004 | 23.04 | 23.05 | 21.75 | 22.55 | 1,927,500 | -0.49(-2.13%) |
Mar 19, 2004 | 23.20 | 23.53 | 22.90 | 23.04 | 1,086,500 | -0.12(-0.52%) |
Mar 18, 2004 | 23.27 | 23.50 | 22.85 | 23.16 | 1,265,000 | -0.39(-1.66%) |
Mar 17, 2004 | 23.25 | 23.74 | 23.25 | 23.55 | 1,468,700 | +0.30(+1.29%) |
Mar 16, 2004 | 23.05 | 23.86 | 23.05 | 23.25 | 2,491,500 | +0.35(+1.53%) |
Mar 15, 2004 | 24.25 | 24.30 | 22.72 | 22.90 | 2,658,300 | -1.25(-5.18%) |
Mar 12, 2004 | 24.26 | 24.50 | 23.70 | 24.15 | 1,831,300 | +0.09(+0.37%) |
Mar 11, 2004 | 25.00 | 25.15 | 24.05 | 24.06 | 1,194,900 | -0.84(-3.37%) |
Mar 10, 2004 | 25.58 | 25.66 | 24.81 | 24.90 | 882,400 | -0.53(-2.08%) |
Mar 09, 2004 | 26.40 | 26.45 | 25.15 | 25.43 | 1,513,600 | -0.37(-1.43%) |
Mar 08, 2004 | 25.91 | 26.19 | 25.77 | 25.80 | 828,100 | +0.04(+0.16%) |
Mar 05, 2004 | 26.16 | 26.19 | 25.58 | 25.76 | 1,808,000 | -0.52(-1.98%) |
Mar 04, 2004 | 26.72 | 26.72 | 26.10 | 26.28 | 900,200 | -0.10(-0.38%) |
Mar 03, 2004 | 25.75 | 26.55 | 25.72 | 26.38 | 2,213,800 | -0.54(-2.01%) |
Mar 02, 2004 | 27.20 | 27.43 | 26.21 | 26.92 | 927,700 | -0.08(-0.30%) |