Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.60 | 25.75 | 25.35 | 25.60 | 74,700 | +0.09(+0.37%) |
May 27, 2004 | 25.27 | 25.63 | 25.17 | 25.51 | 146,100 | +0.17(+0.68%) |
May 26, 2004 | 25.53 | 25.54 | 24.87 | 25.33 | 232,050 | -0.71(-2.71%) |
May 25, 2004 | 25.57 | 26.27 | 25.24 | 26.04 | 135,300 | +0.44(+1.72%) |
May 24, 2004 | 25.17 | 25.73 | 25.03 | 25.60 | 186,000 | +0.78(+3.14%) |
May 21, 2004 | 24.07 | 25.07 | 24.07 | 24.82 | 169,800 | +0.75(+3.10%) |
May 20, 2004 | 23.23 | 24.49 | 23.20 | 24.07 | 103,200 | +0.34(+1.43%) |
May 19, 2004 | 24.50 | 24.57 | 23.33 | 23.73 | 185,400 | -1.22(-4.89%) |
May 18, 2004 | 24.83 | 26.00 | 24.67 | 24.95 | 360,900 | +0.82(+3.40%) |
May 17, 2004 | 22.67 | 24.27 | 22.56 | 24.13 | 144,900 | +1.47(+6.47%) |
May 14, 2004 | 22.34 | 22.90 | 22.34 | 22.67 | 82,200 | +0.33(+1.49%) |
May 13, 2004 | 22.61 | 22.75 | 22.22 | 22.33 | 72,600 | -0.27(-1.18%) |
May 12, 2004 | 22.20 | 22.77 | 21.57 | 22.60 | 347,400 | +0.28(+1.25%) |
May 11, 2004 | 22.50 | 22.67 | 22.17 | 22.32 | 80,700 | +0.39(+1.76%) |
May 10, 2004 | 23.07 | 23.16 | 21.80 | 21.93 | 176,250 | -1.23(-5.30%) |
May 07, 2004 | 23.51 | 23.51 | 23.15 | 23.16 | 90,750 | -0.35(-1.50%) |
May 06, 2004 | 24.00 | 24.03 | 23.20 | 23.51 | 136,950 | -0.42(-1.75%) |
May 05, 2004 | 23.89 | 24.01 | 23.64 | 23.93 | 48,900 | +0.03(+0.14%) |
May 04, 2004 | 24.07 | 24.13 | 23.73 | 23.90 | 103,650 | -0.07(-0.28%) |
May 03, 2004 | 23.80 | 24.82 | 23.57 | 23.97 | 480,600 | +0.19(+0.81%) |
Apr 30, 2004 | 22.18 | 24.01 | 22.17 | 23.77 | 220,950 | +1.57(+7.05%) |
Apr 29, 2004 | 22.40 | 22.40 | 22.20 | 22.21 | 32,550 | -0.19(-0.83%) |
Apr 28, 2004 | 22.21 | 22.39 | 22.16 | 22.39 | 61,350 | +0.19(+0.84%) |
Apr 27, 2004 | 22.23 | 22.40 | 22.14 | 22.21 | 83,100 | +0.11(+0.48%) |
Apr 26, 2004 | 22.03 | 22.11 | 21.87 | 22.10 | 54,600 | +0.07(+0.33%) |
Apr 23, 2004 | 22.23 | 22.47 | 22.02 | 22.03 | 107,400 | -0.31(-1.37%) |
Apr 22, 2004 | 21.53 | 22.65 | 21.53 | 22.33 | 138,600 | +0.87(+4.04%) |
Apr 21, 2004 | 21.33 | 21.67 | 21.33 | 21.47 | 52,500 | +0.13(+0.63%) |
Apr 20, 2004 | 21.24 | 21.50 | 21.24 | 21.33 | 65,100 | +0.17(+0.82%) |
Apr 19, 2004 | 21.32 | 21.32 | 21.10 | 21.16 | 22,800 | -0.20(-0.94%) |
Apr 16, 2004 | 21.13 | 21.54 | 21.13 | 21.36 | 85,200 | +0.17(+0.82%) |
Apr 15, 2004 | 20.83 | 21.20 | 20.76 | 21.19 | 61,050 | +0.29(+1.40%) |
Apr 14, 2004 | 21.17 | 21.17 | 20.80 | 20.89 | 49,650 | -0.44(-2.06%) |
Apr 13, 2004 | 21.28 | 21.38 | 20.99 | 21.33 | 122,700 | +0.14(+0.66%) |
Apr 12, 2004 | 21.07 | 21.20 | 20.94 | 21.19 | 78,000 | +0.19(+0.92%) |
Apr 08, 2004 | 21.27 | 21.27 | 20.98 | 21.00 | 25,800 | -0.20(-0.94%) |
Apr 07, 2004 | 21.33 | 21.33 | 20.93 | 21.20 | 108,000 | -0.17(-0.78%) |
Apr 06, 2004 | 21.32 | 21.47 | 21.22 | 21.37 | 52,950 | -0.02(-0.09%) |
Apr 05, 2004 | 20.00 | 21.50 | 20.00 | 21.39 | 183,750 | +1.74(+8.86%) |
Apr 02, 2004 | 19.63 | 19.73 | 19.50 | 19.65 | 98,400 | +0.02(+0.10%) |
Apr 01, 2004 | 19.55 | 19.77 | 19.47 | 19.63 | 223,650 | +0.08(+0.41%) |
Mar 31, 2004 | 19.45 | 19.70 | 19.43 | 19.55 | 94,800 | +0.10(+0.51%) |
Mar 30, 2004 | 19.17 | 19.65 | 19.11 | 19.45 | 154,350 | +0.34(+1.78%) |
Mar 29, 2004 | 18.81 | 19.11 | 18.80 | 19.11 | 235,050 | +0.30(+1.60%) |
Mar 26, 2004 | 18.97 | 19.20 | 18.67 | 18.81 | 202,950 | -0.13(-0.67%) |
Mar 25, 2004 | 18.93 | 19.10 | 18.68 | 18.93 | 375,300 | +0.07(+0.35%) |
Mar 24, 2004 | 19.13 | 19.23 | 18.79 | 18.87 | 1,978,200 | -1.13(-5.67%) |
Mar 23, 2004 | 20.70 | 20.70 | 19.93 | 20.00 | 403,950 | -0.70(-3.38%) |
Mar 22, 2004 | 21.03 | 21.10 | 20.55 | 20.70 | 130,200 | -0.32(-1.52%) |
Mar 19, 2004 | 21.74 | 21.74 | 21.01 | 21.02 | 171,750 | -0.72(-3.31%) |
Mar 18, 2004 | 21.83 | 21.83 | 21.72 | 21.74 | 15,000 | -0.06(-0.28%) |
Mar 17, 2004 | 21.80 | 21.80 | 21.73 | 21.80 | 37,500 | +0.00(+0.00%) |
Mar 16, 2004 | 21.80 | 21.86 | 21.80 | 21.80 | 22,200 | +0.00(+0.00%) |
Mar 15, 2004 | 21.93 | 21.93 | 21.80 | 21.80 | 41,550 | -0.07(-0.31%) |
Mar 12, 2004 | 21.89 | 22.00 | 21.81 | 21.87 | 63,300 | -0.02(-0.09%) |
Mar 11, 2004 | 21.87 | 22.17 | 21.83 | 21.89 | 97,500 | -0.08(-0.36%) |
Mar 10, 2004 | 22.19 | 22.19 | 21.90 | 21.97 | 15,900 | -0.23(-1.02%) |
Mar 09, 2004 | 21.97 | 22.20 | 21.93 | 22.19 | 68,250 | +0.21(+0.97%) |
Mar 08, 2004 | 22.03 | 22.05 | 21.93 | 21.98 | 52,050 | -0.05(-0.21%) |
Mar 05, 2004 | 22.00 | 22.30 | 21.93 | 22.03 | 76,950 | -0.07(-0.33%) |
Mar 04, 2004 | 21.83 | 22.26 | 21.83 | 22.10 | 35,850 | +0.27(+1.25%) |
Mar 03, 2004 | 21.80 | 21.83 | 21.50 | 21.83 | 114,900 | -0.07(-0.33%) |
Mar 02, 2004 | 21.69 | 22.11 | 21.69 | 21.90 | 46,800 | +0.21(+0.98%) |