Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.00 | 23.22 | 22.73 | 23.01 | 740,500 | -0.04(-0.17%) |
May 27, 2004 | 23.19 | 23.41 | 22.84 | 23.05 | 903,500 | -0.12(-0.52%) |
May 26, 2004 | 23.19 | 23.23 | 22.64 | 23.17 | 963,300 | -0.06(-0.26%) |
May 25, 2004 | 22.54 | 23.23 | 22.25 | 23.23 | 1,229,500 | +0.58(+2.56%) |
May 24, 2004 | 22.70 | 22.97 | 22.41 | 22.65 | 987,300 | +0.27(+1.21%) |
May 21, 2004 | 22.39 | 22.62 | 22.12 | 22.38 | 749,700 | +0.23(+1.04%) |
May 20, 2004 | 21.94 | 22.36 | 21.61 | 22.15 | 1,204,600 | +0.30(+1.37%) |
May 19, 2004 | 21.28 | 22.35 | 21.28 | 21.85 | 1,963,400 | +0.82(+3.90%) |
May 18, 2004 | 21.58 | 21.70 | 20.79 | 21.03 | 1,879,500 | +0.69(+3.39%) |
May 17, 2004 | 19.82 | 20.65 | 19.82 | 20.34 | 933,300 | +0.10(+0.49%) |
May 14, 2004 | 20.84 | 21.06 | 20.18 | 20.24 | 926,900 | -0.64(-3.07%) |
May 13, 2004 | 20.53 | 21.08 | 20.45 | 20.88 | 1,084,100 | +0.15(+0.72%) |
May 12, 2004 | 20.91 | 20.92 | 20.21 | 20.73 | 922,200 | -0.17(-0.81%) |
May 11, 2004 | 20.70 | 21.00 | 20.51 | 20.90 | 750,500 | +0.50(+2.45%) |
May 10, 2004 | 20.40 | 20.73 | 20.03 | 20.40 | 1,461,600 | -0.07(-0.34%) |
May 07, 2004 | 19.81 | 21.25 | 19.81 | 20.47 | 1,830,900 | +0.59(+2.97%) |
May 06, 2004 | 19.79 | 19.99 | 19.60 | 19.88 | 1,167,200 | -0.18(-0.90%) |
May 05, 2004 | 19.98 | 20.67 | 19.92 | 20.06 | 2,031,100 | +0.57(+2.92%) |
May 04, 2004 | 18.57 | 19.66 | 18.40 | 19.49 | 1,651,500 | +1.21(+6.62%) |
May 03, 2004 | 18.50 | 18.97 | 18.06 | 18.28 | 1,100,200 | -0.24(-1.30%) |
Apr 30, 2004 | 19.15 | 19.35 | 18.40 | 18.52 | 1,286,200 | -0.46(-2.42%) |
Apr 29, 2004 | 19.75 | 19.98 | 18.35 | 18.98 | 2,534,800 | -0.83(-4.19%) |
Apr 28, 2004 | 20.07 | 20.20 | 19.76 | 19.81 | 1,742,000 | -0.29(-1.44%) |
Apr 27, 2004 | 20.31 | 20.40 | 20.03 | 20.10 | 1,157,400 | +0.02(+0.10%) |
Apr 26, 2004 | 20.36 | 20.74 | 19.99 | 20.08 | 1,602,000 | -0.40(-1.95%) |
Apr 23, 2004 | 20.45 | 20.59 | 20.09 | 20.48 | 1,549,500 | +0.21(+1.04%) |
Apr 22, 2004 | 20.67 | 21.00 | 20.04 | 20.27 | 2,571,500 | -0.68(-3.25%) |
Apr 21, 2004 | 20.88 | 21.20 | 20.53 | 20.95 | 1,553,200 | +0.22(+1.06%) |
Apr 20, 2004 | 21.14 | 21.46 | 20.59 | 20.73 | 2,218,400 | -0.16(-0.77%) |
Apr 19, 2004 | 20.84 | 20.98 | 20.44 | 20.89 | 2,517,500 | +0.07(+0.34%) |
Apr 16, 2004 | 22.27 | 22.27 | 20.67 | 20.82 | 3,664,200 | -0.78(-3.61%) |
Apr 15, 2004 | 21.92 | 22.25 | 20.95 | 21.60 | 3,840,000 | -0.16(-0.74%) |
Apr 14, 2004 | 21.41 | 21.85 | 21.09 | 21.76 | 1,903,500 | +0.11(+0.51%) |
Apr 13, 2004 | 22.43 | 22.46 | 21.59 | 21.65 | 1,681,200 | -0.55(-2.48%) |
Apr 12, 2004 | 22.29 | 22.48 | 22.12 | 22.20 | 1,280,600 | +0.03(+0.14%) |
Apr 08, 2004 | 22.46 | 22.55 | 21.93 | 22.17 | 859,700 | +0.13(+0.59%) |
Apr 07, 2004 | 22.27 | 22.40 | 21.70 | 22.04 | 1,064,300 | -0.12(-0.54%) |
Apr 06, 2004 | 22.11 | 22.31 | 22.06 | 22.16 | 1,077,100 | -0.34(-1.51%) |
Apr 05, 2004 | 22.16 | 22.55 | 22.12 | 22.50 | 1,968,800 | +0.31(+1.40%) |
Apr 02, 2004 | 23.23 | 23.45 | 21.99 | 22.19 | 2,416,300 | -0.45(-1.99%) |
Apr 01, 2004 | 22.32 | 22.75 | 22.28 | 22.64 | 1,278,300 | +0.41(+1.84%) |
Mar 31, 2004 | 22.49 | 22.87 | 22.12 | 22.23 | 1,299,500 | -0.10(-0.45%) |
Mar 30, 2004 | 21.77 | 22.38 | 21.63 | 22.33 | 1,123,400 | +0.45(+2.06%) |
Mar 29, 2004 | 21.20 | 21.97 | 21.03 | 21.88 | 1,163,800 | +1.13(+5.45%) |
Mar 26, 2004 | 20.91 | 21.33 | 20.71 | 20.75 | 953,700 | -0.25(-1.19%) |
Mar 25, 2004 | 20.93 | 21.14 | 20.84 | 21.00 | 1,591,400 | +0.42(+2.04%) |
Mar 24, 2004 | 20.54 | 20.97 | 20.51 | 20.58 | 1,507,200 | -0.02(-0.10%) |
Mar 23, 2004 | 20.80 | 21.10 | 20.11 | 20.60 | 1,382,800 | +0.02(+0.10%) |
Mar 22, 2004 | 20.51 | 20.79 | 20.45 | 20.58 | 1,388,100 | -0.18(-0.87%) |
Mar 19, 2004 | 21.12 | 21.52 | 20.75 | 20.76 | 1,045,300 | -0.24(-1.14%) |
Mar 18, 2004 | 20.78 | 21.29 | 20.75 | 21.00 | 1,193,900 | +0.12(+0.57%) |
Mar 17, 2004 | 21.00 | 21.28 | 20.81 | 20.88 | 831,400 | +0.18(+0.87%) |
Mar 16, 2004 | 20.80 | 20.84 | 20.48 | 20.70 | 1,409,600 | +0.54(+2.68%) |
Mar 15, 2004 | 21.10 | 21.15 | 20.12 | 20.16 | 1,068,700 | -0.95(-4.50%) |
Mar 12, 2004 | 20.95 | 21.70 | 20.75 | 21.11 | 1,048,700 | +0.64(+3.13%) |
Mar 11, 2004 | 20.26 | 21.13 | 20.12 | 20.47 | 1,782,100 | -0.16(-0.78%) |
Mar 10, 2004 | 21.30 | 21.84 | 20.27 | 20.63 | 2,120,900 | -0.86(-4.00%) |
Mar 09, 2004 | 21.70 | 21.77 | 21.15 | 21.49 | 1,147,600 | -0.11(-0.51%) |
Mar 08, 2004 | 22.59 | 22.80 | 21.49 | 21.60 | 1,305,200 | -0.71(-3.18%) |
Mar 05, 2004 | 22.25 | 22.62 | 21.50 | 22.31 | 1,735,400 | -0.01(-0.04%) |
Mar 04, 2004 | 22.50 | 23.32 | 21.87 | 22.32 | 4,470,200 | -1.24(-5.26%) |
Mar 03, 2004 | 23.94 | 24.13 | 23.32 | 23.56 | 801,100 | -0.53(-2.20%) |
Mar 02, 2004 | 24.03 | 24.60 | 23.74 | 24.09 | 1,133,400 | +0.00(+0.00%) |