Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.20 | 24.30 | 23.80 | 24.10 | 407,100 | -0.08(-0.33%) |
May 27, 2004 | 23.79 | 24.27 | 23.67 | 24.18 | 632,800 | +0.47(+1.98%) |
May 26, 2004 | 23.90 | 23.93 | 23.60 | 23.71 | 241,500 | -0.24(-1.00%) |
May 25, 2004 | 23.40 | 24.11 | 23.24 | 23.95 | 470,200 | +0.44(+1.87%) |
May 24, 2004 | 23.30 | 23.61 | 23.06 | 23.51 | 280,500 | +0.34(+1.47%) |
May 21, 2004 | 22.99 | 23.40 | 22.91 | 23.17 | 295,100 | +0.14(+0.61%) |
May 20, 2004 | 23.17 | 23.35 | 22.86 | 23.03 | 575,800 | -0.30(-1.29%) |
May 19, 2004 | 22.87 | 23.55 | 22.59 | 23.33 | 1,333,600 | +0.54(+2.37%) |
May 18, 2004 | 22.45 | 22.86 | 22.26 | 22.79 | 385,000 | +0.50(+2.24%) |
May 17, 2004 | 22.25 | 22.58 | 22.17 | 22.29 | 408,900 | -0.17(-0.76%) |
May 14, 2004 | 22.64 | 23.00 | 22.32 | 22.46 | 326,900 | -0.20(-0.88%) |
May 13, 2004 | 22.07 | 23.60 | 21.75 | 22.66 | 786,300 | +0.49(+2.21%) |
May 12, 2004 | 22.70 | 22.70 | 21.73 | 22.17 | 757,800 | -0.52(-2.29%) |
May 11, 2004 | 22.45 | 22.75 | 22.45 | 22.69 | 321,400 | +0.19(+0.84%) |
May 10, 2004 | 22.41 | 22.90 | 22.14 | 22.50 | 672,100 | +0.00(+0.00%) |
May 07, 2004 | 22.89 | 23.25 | 22.48 | 22.50 | 425,300 | -0.59(-2.56%) |
May 06, 2004 | 22.94 | 23.25 | 22.66 | 23.09 | 426,000 | +0.10(+0.43%) |
May 05, 2004 | 23.00 | 23.35 | 22.90 | 22.99 | 391,500 | -0.02(-0.09%) |
May 04, 2004 | 23.01 | 23.22 | 22.95 | 23.01 | 855,900 | -0.09(-0.39%) |
May 03, 2004 | 23.01 | 23.51 | 22.93 | 23.10 | 878,000 | +0.10(+0.43%) |
Apr 30, 2004 | 23.15 | 23.50 | 23.00 | 23.00 | 448,100 | -0.12(-0.52%) |
Apr 29, 2004 | 23.80 | 23.81 | 23.12 | 23.12 | 808,400 | -0.66(-2.78%) |
Apr 28, 2004 | 23.84 | 24.08 | 23.69 | 23.78 | 563,700 | -0.23(-0.96%) |
Apr 27, 2004 | 23.70 | 24.11 | 23.68 | 24.01 | 706,300 | +0.21(+0.88%) |
Apr 26, 2004 | 23.99 | 24.24 | 23.69 | 23.80 | 295,700 | -0.37(-1.53%) |
Apr 23, 2004 | 24.07 | 24.25 | 23.96 | 24.17 | 242,600 | +0.07(+0.29%) |
Apr 22, 2004 | 23.55 | 24.24 | 23.40 | 24.10 | 540,600 | +0.50(+2.12%) |
Apr 21, 2004 | 23.74 | 23.74 | 23.11 | 23.60 | 1,525,500 | +0.06(+0.25%) |
Apr 20, 2004 | 23.99 | 24.13 | 23.47 | 23.54 | 538,900 | -0.58(-2.40%) |
Apr 19, 2004 | 23.62 | 24.22 | 23.48 | 24.12 | 552,900 | +0.42(+1.77%) |
Apr 16, 2004 | 23.63 | 23.99 | 23.60 | 23.70 | 489,100 | -0.02(-0.08%) |
Apr 15, 2004 | 23.95 | 24.24 | 23.40 | 23.72 | 794,100 | -0.18(-0.75%) |
Apr 14, 2004 | 24.13 | 24.75 | 23.53 | 23.90 | 1,226,400 | -0.30(-1.24%) |
Apr 13, 2004 | 24.29 | 24.58 | 24.10 | 24.20 | 809,700 | -0.18(-0.74%) |
Apr 12, 2004 | 23.75 | 24.73 | 23.66 | 24.38 | 1,761,600 | +0.63(+2.65%) |
Apr 08, 2004 | 23.45 | 23.76 | 23.39 | 23.75 | 514,400 | +0.39(+1.67%) |
Apr 07, 2004 | 23.50 | 23.59 | 23.15 | 23.36 | 832,000 | -0.21(-0.88%) |
Apr 06, 2004 | 23.08 | 23.75 | 23.00 | 23.57 | 1,322,600 | +0.19(+0.80%) |
Apr 05, 2004 | 23.50 | 23.53 | 22.95 | 23.38 | 846,700 | -0.04(-0.17%) |
Apr 02, 2004 | 22.70 | 23.49 | 22.56 | 23.42 | 1,020,300 | +0.89(+3.95%) |
Apr 01, 2004 | 22.53 | 22.81 | 21.76 | 22.53 | 1,290,700 | +0.57(+2.60%) |
Mar 31, 2004 | 20.29 | 22.37 | 20.17 | 21.96 | 5,140,000 | +1.62(+7.96%) |
Mar 30, 2004 | 19.80 | 20.35 | 19.75 | 20.34 | 577,700 | +0.50(+2.52%) |
Mar 29, 2004 | 19.97 | 20.05 | 19.76 | 19.84 | 542,300 | +0.03(+0.15%) |
Mar 26, 2004 | 20.08 | 20.20 | 19.68 | 19.81 | 387,900 | -0.19(-0.95%) |
Mar 25, 2004 | 19.46 | 20.37 | 19.37 | 20.00 | 1,863,800 | +0.53(+2.72%) |
Mar 24, 2004 | 19.85 | 19.85 | 19.37 | 19.47 | 1,176,500 | -0.22(-1.12%) |
Mar 23, 2004 | 20.13 | 20.13 | 19.67 | 19.69 | 422,700 | -0.29(-1.45%) |
Mar 22, 2004 | 20.47 | 20.60 | 19.90 | 19.98 | 678,300 | -0.83(-3.99%) |
Mar 19, 2004 | 20.49 | 20.84 | 20.27 | 20.81 | 481,800 | +0.43(+2.11%) |
Mar 18, 2004 | 20.32 | 20.55 | 20.20 | 20.38 | 322,900 | -0.03(-0.15%) |
Mar 17, 2004 | 20.02 | 20.46 | 20.02 | 20.41 | 467,200 | +0.40(+2.00%) |
Mar 16, 2004 | 20.19 | 20.33 | 19.82 | 20.01 | 303,100 | -0.14(-0.69%) |
Mar 15, 2004 | 20.21 | 20.37 | 20.12 | 20.15 | 275,100 | -0.39(-1.90%) |
Mar 12, 2004 | 20.41 | 20.72 | 20.15 | 20.54 | 568,300 | +0.12(+0.59%) |
Mar 11, 2004 | 20.56 | 20.94 | 20.39 | 20.42 | 442,900 | -0.06(-0.29%) |
Mar 10, 2004 | 20.49 | 21.07 | 20.46 | 20.48 | 489,900 | -0.23(-1.11%) |
Mar 09, 2004 | 21.10 | 21.10 | 20.53 | 20.71 | 254,100 | -0.20(-0.96%) |
Mar 08, 2004 | 21.43 | 21.50 | 20.80 | 20.91 | 775,100 | -0.40(-1.88%) |
Mar 05, 2004 | 21.00 | 21.40 | 21.00 | 21.31 | 727,400 | +0.15(+0.71%) |
Mar 04, 2004 | 21.20 | 21.40 | 20.95 | 21.16 | 1,167,400 | -0.04(-0.19%) |
Mar 03, 2004 | 20.60 | 21.40 | 20.54 | 21.20 | 1,878,400 | +0.58(+2.81%) |
Mar 02, 2004 | 20.50 | 21.63 | 20.22 | 20.62 | 6,376,500 | +0.75(+3.77%) |