Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.31 | 25.42 | 24.95 | 25.12 | 1,249,700 | -0.11(-0.44%) |
May 27, 2004 | 24.77 | 25.30 | 24.72 | 25.23 | 907,900 | +0.54(+2.19%) |
May 26, 2004 | 24.10 | 24.97 | 23.72 | 24.69 | 1,945,100 | +0.19(+0.78%) |
May 25, 2004 | 22.91 | 24.50 | 22.78 | 24.50 | 1,641,800 | +1.55(+6.75%) |
May 24, 2004 | 23.35 | 23.49 | 22.77 | 22.95 | 1,329,800 | -0.09(-0.39%) |
May 21, 2004 | 23.25 | 23.28 | 22.44 | 23.04 | 1,112,900 | +0.54(+2.40%) |
May 20, 2004 | 22.27 | 22.67 | 22.07 | 22.50 | 1,093,300 | +0.37(+1.67%) |
May 19, 2004 | 22.00 | 22.80 | 21.99 | 22.13 | 1,000,300 | +0.60(+2.79%) |
May 18, 2004 | 21.49 | 21.74 | 21.15 | 21.53 | 1,530,400 | +0.23(+1.08%) |
May 17, 2004 | 21.58 | 21.69 | 21.10 | 21.30 | 1,195,800 | -0.68(-3.09%) |
May 14, 2004 | 22.60 | 23.00 | 21.86 | 21.98 | 1,212,400 | -0.63(-2.79%) |
May 13, 2004 | 22.65 | 23.17 | 22.36 | 22.61 | 953,000 | -0.08(-0.35%) |
May 12, 2004 | 23.15 | 23.24 | 21.79 | 22.69 | 1,515,900 | -0.52(-2.24%) |
May 11, 2004 | 22.51 | 23.31 | 22.21 | 23.21 | 1,462,000 | +1.10(+4.98%) |
May 10, 2004 | 21.56 | 22.48 | 21.48 | 22.11 | 1,412,700 | +0.36(+1.66%) |
May 07, 2004 | 21.73 | 22.56 | 21.67 | 21.75 | 800,800 | -0.02(-0.09%) |
May 06, 2004 | 21.94 | 22.03 | 21.46 | 21.77 | 700,300 | -0.07(-0.32%) |
May 05, 2004 | 21.56 | 22.10 | 21.35 | 21.84 | 608,800 | +0.40(+1.87%) |
May 04, 2004 | 21.08 | 21.82 | 21.02 | 21.44 | 1,936,300 | +0.48(+2.29%) |
May 03, 2004 | 21.18 | 21.72 | 20.63 | 20.96 | 1,499,200 | -0.06(-0.29%) |
Apr 30, 2004 | 21.81 | 21.81 | 20.86 | 21.02 | 1,697,600 | -0.62(-2.87%) |
Apr 29, 2004 | 22.80 | 22.95 | 21.25 | 21.64 | 1,340,700 | -1.17(-5.13%) |
Apr 28, 2004 | 22.86 | 23.20 | 22.37 | 22.81 | 1,335,900 | -0.04(-0.18%) |
Apr 27, 2004 | 23.35 | 23.70 | 22.67 | 22.85 | 638,700 | -0.43(-1.85%) |
Apr 26, 2004 | 23.90 | 24.11 | 23.14 | 23.28 | 674,900 | -0.79(-3.28%) |
Apr 23, 2004 | 23.13 | 24.16 | 23.07 | 24.07 | 1,235,300 | +1.18(+5.16%) |
Apr 22, 2004 | 22.78 | 23.23 | 22.13 | 22.89 | 612,100 | -0.03(-0.13%) |
Apr 21, 2004 | 22.40 | 22.95 | 22.34 | 22.92 | 941,600 | +0.75(+3.38%) |
Apr 20, 2004 | 23.07 | 23.38 | 22.09 | 22.17 | 914,300 | -1.06(-4.56%) |
Apr 19, 2004 | 22.95 | 23.25 | 22.48 | 23.23 | 612,000 | +0.35(+1.53%) |
Apr 16, 2004 | 23.34 | 23.34 | 22.34 | 22.88 | 607,800 | -0.43(-1.84%) |
Apr 15, 2004 | 24.43 | 24.54 | 23.17 | 23.31 | 1,119,100 | -1.11(-4.55%) |
Apr 14, 2004 | 24.08 | 24.68 | 24.07 | 24.42 | 830,200 | +0.09(+0.37%) |
Apr 13, 2004 | 24.91 | 24.94 | 24.22 | 24.33 | 634,600 | -0.51(-2.05%) |
Apr 12, 2004 | 24.65 | 24.84 | 24.42 | 24.84 | 578,500 | +0.23(+0.93%) |
Apr 08, 2004 | 24.55 | 25.14 | 24.29 | 24.61 | 1,096,900 | +0.40(+1.65%) |
Apr 07, 2004 | 24.05 | 24.38 | 23.44 | 24.21 | 950,100 | +0.16(+0.67%) |
Apr 06, 2004 | 24.05 | 24.28 | 23.65 | 24.05 | 1,028,300 | -0.48(-1.96%) |
Apr 05, 2004 | 23.93 | 24.62 | 23.80 | 24.53 | 717,700 | +0.61(+2.55%) |
Apr 02, 2004 | 24.00 | 24.27 | 23.56 | 23.92 | 730,300 | +0.56(+2.40%) |
Apr 01, 2004 | 22.77 | 23.58 | 22.74 | 23.36 | 937,600 | +0.53(+2.32%) |
Mar 31, 2004 | 22.57 | 23.16 | 22.51 | 22.83 | 1,625,700 | +0.14(+0.62%) |
Mar 30, 2004 | 22.48 | 22.80 | 22.11 | 22.69 | 984,100 | +0.12(+0.53%) |
Mar 29, 2004 | 22.37 | 22.82 | 22.22 | 22.57 | 1,239,700 | +0.47(+2.13%) |
Mar 26, 2004 | 22.06 | 22.52 | 21.79 | 22.10 | 1,043,300 | -0.14(-0.63%) |
Mar 25, 2004 | 21.44 | 22.25 | 21.35 | 22.24 | 795,300 | +1.04(+4.91%) |
Mar 24, 2004 | 20.84 | 21.35 | 20.63 | 21.20 | 1,175,000 | +0.41(+1.97%) |
Mar 23, 2004 | 21.10 | 21.25 | 20.58 | 20.79 | 746,700 | +0.01(+0.05%) |
Mar 22, 2004 | 21.02 | 21.15 | 20.60 | 20.78 | 1,113,100 | -0.33(-1.56%) |
Mar 19, 2004 | 21.71 | 21.80 | 21.02 | 21.11 | 951,300 | -0.60(-2.76%) |
Mar 18, 2004 | 21.84 | 22.02 | 21.39 | 21.71 | 845,200 | -0.29(-1.32%) |
Mar 17, 2004 | 21.56 | 22.10 | 21.43 | 22.00 | 1,103,200 | +0.61(+2.85%) |
Mar 16, 2004 | 21.52 | 21.81 | 20.93 | 21.39 | 1,141,700 | +0.01(+0.05%) |
Mar 15, 2004 | 22.04 | 22.13 | 21.05 | 21.38 | 953,500 | -0.75(-3.39%) |
Mar 12, 2004 | 21.81 | 22.31 | 21.77 | 22.13 | 1,477,100 | +0.77(+3.60%) |
Mar 11, 2004 | 21.36 | 22.02 | 21.30 | 21.36 | 1,444,800 | +0.00(+0.00%) |
Mar 10, 2004 | 22.55 | 22.55 | 21.34 | 21.36 | 1,634,800 | -0.47(-2.15%) |
Mar 09, 2004 | 22.33 | 22.33 | 21.45 | 21.83 | 1,591,600 | -0.39(-1.76%) |
Mar 08, 2004 | 23.60 | 23.81 | 22.17 | 22.22 | 1,504,400 | -0.92(-3.98%) |
Mar 05, 2004 | 23.29 | 23.67 | 22.88 | 23.14 | 1,555,800 | -0.79(-3.30%) |
Mar 04, 2004 | 23.54 | 23.99 | 23.28 | 23.93 | 974,400 | +0.43(+1.83%) |
Mar 03, 2004 | 23.99 | 23.99 | 22.25 | 23.50 | 1,828,200 | -0.58(-2.41%) |
Mar 02, 2004 | 24.48 | 24.75 | 23.99 | 24.08 | 1,406,700 | -0.58(-2.35%) |