Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.72 | 26.78 | 26.30 | 26.74 | 121,600 | +0.28(+1.06%) |
May 27, 2004 | 26.82 | 27.00 | 26.14 | 26.46 | 264,600 | -0.02(-0.08%) |
May 26, 2004 | 26.76 | 26.96 | 26.15 | 26.48 | 279,900 | -0.10(-0.38%) |
May 25, 2004 | 25.75 | 27.00 | 25.41 | 26.58 | 421,200 | +0.30(+1.14%) |
May 24, 2004 | 26.50 | 27.10 | 26.19 | 26.28 | 678,000 | +0.53(+2.06%) |
May 21, 2004 | 24.62 | 25.75 | 24.50 | 25.75 | 975,200 | +1.46(+6.01%) |
May 20, 2004 | 23.68 | 24.35 | 23.43 | 24.29 | 338,900 | +0.80(+3.41%) |
May 19, 2004 | 23.00 | 24.48 | 23.00 | 23.49 | 960,800 | +0.55(+2.40%) |
May 18, 2004 | 22.70 | 23.39 | 22.70 | 22.94 | 182,200 | -0.05(-0.22%) |
May 17, 2004 | 22.85 | 23.33 | 22.70 | 22.99 | 285,900 | -0.42(-1.79%) |
May 14, 2004 | 23.30 | 24.19 | 22.85 | 23.41 | 328,400 | +0.11(+0.47%) |
May 13, 2004 | 23.30 | 23.67 | 22.80 | 23.30 | 527,500 | -0.18(-0.77%) |
May 12, 2004 | 23.93 | 23.93 | 22.66 | 23.48 | 527,900 | -0.47(-1.96%) |
May 11, 2004 | 24.13 | 24.46 | 23.35 | 23.95 | 705,200 | +0.65(+2.79%) |
May 10, 2004 | 22.20 | 24.74 | 22.20 | 23.30 | 1,694,600 | +0.30(+1.30%) |
May 07, 2004 | 20.60 | 23.22 | 19.81 | 23.00 | 2,176,500 | +4.69(+25.61%) |
May 06, 2004 | 18.24 | 18.89 | 17.72 | 18.31 | 436,400 | -0.92(-4.78%) |
May 05, 2004 | 18.86 | 19.44 | 18.74 | 19.23 | 199,700 | +0.88(+4.80%) |
May 04, 2004 | 17.70 | 18.84 | 17.24 | 18.35 | 257,500 | +0.72(+4.08%) |
May 03, 2004 | 18.05 | 18.40 | 16.94 | 17.63 | 313,000 | -0.15(-0.84%) |
Apr 30, 2004 | 19.05 | 19.10 | 17.25 | 17.78 | 418,700 | -1.04(-5.53%) |
Apr 29, 2004 | 19.85 | 19.85 | 18.44 | 18.82 | 260,900 | -1.01(-5.09%) |
Apr 28, 2004 | 20.81 | 20.81 | 19.20 | 19.83 | 371,900 | -0.47(-2.32%) |
Apr 27, 2004 | 21.70 | 22.05 | 20.13 | 20.30 | 283,700 | -1.20(-5.58%) |
Apr 26, 2004 | 22.20 | 22.69 | 21.40 | 21.50 | 131,700 | -0.66(-2.98%) |
Apr 23, 2004 | 22.07 | 22.37 | 21.92 | 22.16 | 74,200 | -0.05(-0.23%) |
Apr 22, 2004 | 22.37 | 22.55 | 22.00 | 22.21 | 122,800 | -0.04(-0.18%) |
Apr 21, 2004 | 21.86 | 22.27 | 21.75 | 22.25 | 107,200 | +0.30(+1.37%) |
Apr 20, 2004 | 22.16 | 22.35 | 21.75 | 21.95 | 208,300 | -0.07(-0.32%) |
Apr 19, 2004 | 22.31 | 22.40 | 21.65 | 22.02 | 176,800 | -0.42(-1.87%) |
Apr 16, 2004 | 22.56 | 22.96 | 21.39 | 22.44 | 390,100 | +1.22(+5.75%) |
Apr 15, 2004 | 21.69 | 21.82 | 20.91 | 21.22 | 170,400 | -0.47(-2.17%) |
Apr 14, 2004 | 21.99 | 22.11 | 21.01 | 21.69 | 157,600 | -0.30(-1.37%) |
Apr 13, 2004 | 23.00 | 23.00 | 21.71 | 21.99 | 198,400 | -0.89(-3.88%) |
Apr 12, 2004 | 22.92 | 23.40 | 22.65 | 22.88 | 163,000 | -0.12(-0.52%) |
Apr 08, 2004 | 23.08 | 23.72 | 23.00 | 23.00 | 105,900 | -0.09(-0.39%) |
Apr 07, 2004 | 22.85 | 23.25 | 22.63 | 23.09 | 167,400 | -0.07(-0.30%) |
Apr 06, 2004 | 23.21 | 23.30 | 22.67 | 23.16 | 174,400 | -0.34(-1.45%) |
Apr 05, 2004 | 23.50 | 23.75 | 23.26 | 23.50 | 158,300 | -0.20(-0.84%) |
Apr 02, 2004 | 23.91 | 24.00 | 23.33 | 23.70 | 198,600 | +0.58(+2.51%) |
Apr 01, 2004 | 23.35 | 23.84 | 23.00 | 23.12 | 184,600 | +0.13(+0.57%) |
Mar 31, 2004 | 22.90 | 23.44 | 22.67 | 22.99 | 167,800 | -0.04(-0.17%) |
Mar 30, 2004 | 21.90 | 23.52 | 21.82 | 23.03 | 334,100 | +0.81(+3.65%) |
Mar 29, 2004 | 23.33 | 23.47 | 21.90 | 22.22 | 402,800 | -0.32(-1.42%) |
Mar 26, 2004 | 21.67 | 23.30 | 21.67 | 22.54 | 346,500 | +0.78(+3.58%) |
Mar 25, 2004 | 21.45 | 22.12 | 21.30 | 21.76 | 335,200 | +0.84(+4.02%) |
Mar 24, 2004 | 20.20 | 21.06 | 19.99 | 20.92 | 339,100 | +0.65(+3.21%) |
Mar 23, 2004 | 21.40 | 21.41 | 19.57 | 20.27 | 581,500 | -0.54(-2.59%) |
Mar 22, 2004 | 22.24 | 22.24 | 20.40 | 20.81 | 607,600 | -1.34(-6.05%) |
Mar 19, 2004 | 22.45 | 22.54 | 21.81 | 22.15 | 365,300 | -0.39(-1.73%) |
Mar 18, 2004 | 23.59 | 23.59 | 21.66 | 22.54 | 728,300 | -0.78(-3.34%) |
Mar 17, 2004 | 23.30 | 23.80 | 22.67 | 23.32 | 486,900 | +0.19(+0.82%) |
Mar 16, 2004 | 24.61 | 24.92 | 22.25 | 23.13 | 948,600 | -1.21(-4.97%) |
Mar 15, 2004 | 23.90 | 24.70 | 23.50 | 24.34 | 1,215,800 | +1.19(+5.14%) |
Mar 12, 2004 | 27.40 | 27.59 | 22.80 | 23.15 | 2,567,200 | -4.89(-17.44%) |
Mar 11, 2004 | 27.63 | 28.25 | 26.90 | 28.04 | 551,500 | -0.16(-0.57%) |
Mar 10, 2004 | 28.53 | 28.75 | 27.27 | 28.20 | 445,500 | +0.45(+1.62%) |
Mar 09, 2004 | 27.09 | 28.15 | 26.93 | 27.75 | 217,600 | +0.69(+2.55%) |
Mar 08, 2004 | 27.87 | 28.22 | 26.69 | 27.06 | 315,000 | -0.77(-2.77%) |
Mar 05, 2004 | 26.89 | 28.48 | 26.86 | 27.83 | 313,000 | +0.16(+0.58%) |
Mar 04, 2004 | 28.05 | 28.35 | 26.93 | 27.67 | 523,500 | -0.48(-1.71%) |
Mar 03, 2004 | 28.88 | 28.91 | 27.85 | 28.15 | 230,500 | -0.95(-3.26%) |
Mar 02, 2004 | 29.13 | 29.60 | 28.93 | 29.10 | 249,900 | +0.30(+1.04%) |