Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.91 | 21.15 | 20.91 | 20.97 | 276,000 | -0.12(-0.57%) |
May 27, 2004 | 20.65 | 21.10 | 20.65 | 21.09 | 542,200 | +0.26(+1.25%) |
May 26, 2004 | 21.25 | 21.25 | 20.81 | 20.83 | 312,300 | -0.30(-1.42%) |
May 25, 2004 | 21.15 | 21.16 | 20.82 | 21.13 | 190,400 | -0.02(-0.09%) |
May 24, 2004 | 21.38 | 21.38 | 20.94 | 21.15 | 366,900 | +0.09(+0.43%) |
May 21, 2004 | 21.00 | 21.31 | 21.00 | 21.06 | 131,100 | -0.06(-0.28%) |
May 20, 2004 | 21.25 | 21.28 | 21.05 | 21.12 | 18,400 | -0.02(-0.09%) |
May 19, 2004 | 21.39 | 21.57 | 21.14 | 21.14 | 43,900 | -0.01(-0.05%) |
May 18, 2004 | 21.13 | 21.33 | 21.03 | 21.15 | 377,800 | +0.25(+1.20%) |
May 17, 2004 | 21.24 | 21.24 | 20.90 | 20.90 | 119,800 | -0.36(-1.69%) |
May 14, 2004 | 21.29 | 21.38 | 21.06 | 21.26 | 166,500 | -0.03(-0.14%) |
May 13, 2004 | 21.13 | 21.46 | 21.09 | 21.29 | 318,000 | +0.14(+0.66%) |
May 12, 2004 | 21.08 | 21.19 | 20.73 | 21.15 | 362,000 | +0.01(+0.05%) |
May 11, 2004 | 20.93 | 21.24 | 20.93 | 21.14 | 302,000 | -0.08(-0.38%) |
May 10, 2004 | 21.10 | 21.33 | 20.92 | 21.22 | 325,200 | -0.20(-0.93%) |
May 07, 2004 | 21.90 | 21.90 | 21.42 | 21.42 | 319,900 | -0.46(-2.10%) |
May 06, 2004 | 21.99 | 21.99 | 21.56 | 21.88 | 381,900 | -0.12(-0.55%) |
May 05, 2004 | 21.65 | 22.10 | 21.65 | 22.00 | 313,800 | +0.31(+1.43%) |
May 04, 2004 | 21.82 | 21.88 | 21.61 | 21.69 | 313,900 | +0.04(+0.18%) |
May 03, 2004 | 21.72 | 21.73 | 21.50 | 21.65 | 58,000 | +0.13(+0.60%) |
Apr 30, 2004 | 21.72 | 21.86 | 21.52 | 21.52 | 1,360,900 | -0.28(-1.28%) |
Apr 29, 2004 | 21.63 | 21.95 | 21.62 | 21.80 | 231,000 | +0.10(+0.46%) |
Apr 28, 2004 | 21.80 | 21.87 | 21.70 | 21.70 | 52,100 | -0.17(-0.78%) |
Apr 27, 2004 | 22.17 | 22.17 | 21.83 | 21.87 | 80,100 | -0.21(-0.95%) |
Apr 26, 2004 | 22.20 | 22.21 | 22.00 | 22.08 | 51,700 | +0.04(+0.18%) |
Apr 23, 2004 | 22.10 | 22.15 | 21.89 | 22.04 | 58,300 | -0.06(-0.27%) |
Apr 22, 2004 | 21.89 | 22.13 | 21.70 | 22.10 | 55,200 | +0.21(+0.96%) |
Apr 21, 2004 | 21.70 | 21.90 | 21.66 | 21.89 | 48,100 | -0.01(-0.05%) |
Apr 20, 2004 | 21.80 | 22.05 | 21.75 | 21.90 | 441,700 | +0.18(+0.83%) |
Apr 19, 2004 | 21.56 | 21.75 | 21.46 | 21.72 | 23,100 | +0.21(+0.98%) |
Apr 16, 2004 | 21.55 | 21.74 | 21.50 | 21.51 | 36,200 | -0.13(-0.60%) |
Apr 15, 2004 | 21.54 | 21.81 | 21.51 | 21.64 | 56,000 | +0.02(+0.09%) |
Apr 14, 2004 | 21.62 | 21.75 | 21.52 | 21.62 | 144,900 | -0.14(-0.64%) |
Apr 13, 2004 | 21.80 | 21.99 | 21.63 | 21.76 | 44,400 | -0.19(-0.87%) |
Apr 12, 2004 | 21.88 | 21.99 | 21.73 | 21.95 | 29,600 | +0.21(+0.97%) |
Apr 08, 2004 | 22.10 | 22.10 | 21.74 | 21.74 | 54,000 | -0.12(-0.55%) |
Apr 07, 2004 | 21.97 | 22.16 | 21.85 | 21.86 | 43,000 | -0.33(-1.49%) |
Apr 06, 2004 | 22.00 | 22.19 | 21.98 | 22.19 | 56,000 | +0.07(+0.32%) |
Apr 05, 2004 | 22.08 | 22.12 | 21.91 | 22.12 | 49,100 | +0.18(+0.82%) |
Apr 02, 2004 | 21.94 | 21.99 | 21.76 | 21.94 | 162,500 | +0.12(+0.55%) |
Apr 01, 2004 | 21.92 | 21.94 | 21.69 | 21.82 | 1,613,100 | +0.19(+0.88%) |
Mar 31, 2004 | 21.52 | 21.79 | 21.47 | 21.63 | 91,800 | +0.04(+0.19%) |
Mar 30, 2004 | 21.55 | 21.61 | 21.38 | 21.59 | 57,100 | +0.18(+0.84%) |
Mar 29, 2004 | 21.25 | 21.54 | 21.25 | 21.41 | 58,600 | +0.16(+0.75%) |
Mar 26, 2004 | 21.11 | 21.39 | 21.09 | 21.25 | 47,200 | -0.24(-1.12%) |
Mar 25, 2004 | 21.10 | 21.49 | 21.10 | 21.49 | 102,600 | +0.39(+1.85%) |
Mar 24, 2004 | 21.15 | 21.35 | 21.05 | 21.10 | 77,600 | -0.14(-0.66%) |
Mar 23, 2004 | 21.72 | 21.72 | 21.09 | 21.24 | 268,100 | -0.27(-1.26%) |
Mar 22, 2004 | 21.84 | 21.84 | 21.43 | 21.51 | 196,200 | -0.43(-1.96%) |
Mar 19, 2004 | 22.05 | 22.10 | 21.87 | 21.94 | 91,800 | -0.03(-0.14%) |
Mar 18, 2004 | 21.90 | 22.13 | 21.82 | 21.97 | 141,900 | -0.10(-0.45%) |
Mar 17, 2004 | 21.80 | 22.07 | 21.80 | 22.07 | 129,200 | +0.25(+1.15%) |
Mar 16, 2004 | 21.94 | 21.94 | 21.62 | 21.82 | 126,400 | +0.08(+0.37%) |
Mar 15, 2004 | 22.12 | 22.12 | 21.71 | 21.74 | 101,200 | -0.36(-1.63%) |
Mar 12, 2004 | 21.72 | 22.10 | 21.72 | 22.10 | 1,111,000 | +0.33(+1.52%) |
Mar 11, 2004 | 21.96 | 22.19 | 21.77 | 21.77 | 307,500 | -0.38(-1.72%) |
Mar 10, 2004 | 22.70 | 22.75 | 22.12 | 22.15 | 114,100 | -0.52(-2.29%) |
Mar 09, 2004 | 22.80 | 22.80 | 22.61 | 22.67 | 67,600 | -0.04(-0.18%) |
Mar 08, 2004 | 22.87 | 22.87 | 22.70 | 22.71 | 101,300 | -0.11(-0.48%) |
Mar 05, 2004 | 22.86 | 22.94 | 22.70 | 22.82 | 77,000 | -0.04(-0.17%) |
Mar 04, 2004 | 22.87 | 22.87 | 22.72 | 22.86 | 228,100 | +0.05(+0.22%) |
Mar 03, 2004 | 22.72 | 22.89 | 22.67 | 22.81 | 200,600 | -0.11(-0.48%) |
Mar 02, 2004 | 22.40 | 22.94 | 22.30 | 22.92 | 71,500 | +0.37(+1.64%) |