Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.00 | 22.30 | 21.98 | 22.30 | 193,900 | +0.20(+0.90%) |
May 27, 2004 | 21.95 | 22.11 | 21.61 | 22.10 | 278,000 | +0.14(+0.61%) |
May 26, 2004 | 21.84 | 22.05 | 21.62 | 21.96 | 391,000 | +0.21(+0.97%) |
May 25, 2004 | 21.18 | 21.78 | 21.06 | 21.75 | 313,700 | +0.50(+2.38%) |
May 24, 2004 | 20.77 | 21.29 | 20.77 | 21.25 | 313,600 | +0.52(+2.53%) |
May 21, 2004 | 20.50 | 20.74 | 20.45 | 20.73 | 175,900 | +0.18(+0.88%) |
May 20, 2004 | 20.57 | 20.70 | 20.38 | 20.55 | 357,500 | -0.09(-0.44%) |
May 19, 2004 | 20.89 | 20.89 | 20.55 | 20.64 | 327,100 | -0.23(-1.10%) |
May 18, 2004 | 21.02 | 21.09 | 20.80 | 20.86 | 248,700 | -0.02(-0.07%) |
May 17, 2004 | 20.98 | 20.98 | 20.77 | 20.88 | 300,800 | -0.10(-0.45%) |
May 14, 2004 | 20.90 | 21.29 | 20.64 | 20.98 | 530,800 | +0.16(+0.77%) |
May 13, 2004 | 20.43 | 20.93 | 20.37 | 20.82 | 546,600 | +0.57(+2.79%) |
May 12, 2004 | 19.88 | 20.30 | 19.75 | 20.25 | 512,800 | +0.38(+1.89%) |
May 11, 2004 | 19.73 | 20.00 | 19.70 | 19.88 | 196,500 | +0.12(+0.63%) |
May 10, 2004 | 19.75 | 19.91 | 19.55 | 19.75 | 343,300 | -0.21(-1.05%) |
May 07, 2004 | 20.45 | 20.51 | 19.88 | 19.96 | 275,700 | -0.57(-2.78%) |
May 06, 2004 | 20.60 | 20.60 | 20.27 | 20.53 | 230,600 | -0.13(-0.63%) |
May 05, 2004 | 20.52 | 20.75 | 20.48 | 20.66 | 160,300 | +0.05(+0.27%) |
May 04, 2004 | 20.77 | 20.77 | 20.45 | 20.61 | 333,400 | -0.16(-0.79%) |
May 03, 2004 | 20.95 | 20.95 | 20.67 | 20.77 | 276,200 | -0.09(-0.41%) |
Apr 30, 2004 | 21.10 | 21.10 | 20.73 | 20.86 | 464,700 | -0.25(-1.16%) |
Apr 29, 2004 | 21.62 | 21.72 | 20.84 | 21.10 | 506,800 | -0.52(-2.43%) |
Apr 28, 2004 | 21.89 | 21.89 | 21.59 | 21.62 | 292,100 | -0.25(-1.17%) |
Apr 27, 2004 | 21.82 | 22.12 | 21.78 | 21.88 | 329,800 | +0.03(+0.14%) |
Apr 26, 2004 | 21.80 | 21.92 | 21.73 | 21.85 | 292,400 | +0.03(+0.11%) |
Apr 23, 2004 | 21.77 | 21.89 | 21.60 | 21.82 | 743,800 | +0.02(+0.11%) |
Apr 22, 2004 | 21.85 | 21.90 | 21.43 | 21.80 | 1,776,100 | -0.23(-1.07%) |
Apr 21, 2004 | 21.80 | 22.04 | 21.80 | 22.04 | 222,500 | +0.23(+1.08%) |
Apr 20, 2004 | 21.89 | 22.09 | 21.80 | 21.80 | 222,700 | -0.09(-0.41%) |
Apr 19, 2004 | 21.88 | 21.95 | 21.80 | 21.89 | 166,800 | -0.06(-0.30%) |
Apr 16, 2004 | 21.77 | 22.20 | 21.77 | 21.95 | 138,900 | +0.16(+0.76%) |
Apr 15, 2004 | 21.77 | 21.84 | 21.75 | 21.79 | 253,300 | +0.00(+0.02%) |
Apr 14, 2004 | 21.70 | 21.96 | 21.65 | 21.79 | 186,700 | +0.03(+0.14%) |
Apr 13, 2004 | 21.77 | 21.90 | 21.73 | 21.75 | 350,800 | -0.04(-0.18%) |
Apr 12, 2004 | 21.75 | 21.93 | 21.72 | 21.80 | 292,800 | -0.01(-0.05%) |
Apr 08, 2004 | 22.12 | 22.12 | 21.62 | 21.80 | 262,900 | -0.32(-1.42%) |
Apr 07, 2004 | 22.23 | 22.28 | 21.95 | 22.12 | 149,300 | -0.23(-1.03%) |
Apr 06, 2004 | 22.20 | 22.56 | 22.20 | 22.35 | 329,600 | +0.23(+1.04%) |
Apr 05, 2004 | 22.02 | 22.14 | 21.94 | 22.12 | 257,100 | +0.02(+0.09%) |
Apr 02, 2004 | 22.50 | 22.50 | 21.83 | 22.10 | 451,000 | -0.27(-1.23%) |
Apr 01, 2004 | 22.25 | 22.46 | 22.15 | 22.38 | 434,000 | +0.07(+0.34%) |
Mar 31, 2004 | 22.43 | 22.43 | 22.11 | 22.30 | 294,600 | -0.04(-0.16%) |
Mar 30, 2004 | 22.10 | 22.41 | 21.96 | 22.34 | 240,900 | +0.23(+1.06%) |
Mar 29, 2004 | 21.73 | 22.18 | 21.67 | 22.10 | 325,300 | +0.31(+1.42%) |
Mar 26, 2004 | 21.80 | 21.86 | 21.70 | 21.79 | 218,600 | -0.06(-0.27%) |
Mar 25, 2004 | 21.53 | 21.85 | 21.53 | 21.85 | 391,700 | +0.32(+1.49%) |
Mar 24, 2004 | 21.68 | 21.80 | 21.51 | 21.53 | 304,200 | -0.04(-0.19%) |
Mar 23, 2004 | 21.43 | 21.70 | 21.41 | 21.57 | 294,900 | +0.07(+0.33%) |
Mar 22, 2004 | 21.55 | 21.64 | 21.39 | 21.50 | 468,500 | -0.12(-0.56%) |
Mar 19, 2004 | 21.63 | 21.72 | 21.55 | 21.62 | 245,800 | -0.03(-0.14%) |
Mar 18, 2004 | 21.62 | 21.68 | 21.43 | 21.65 | 288,400 | +0.00(+0.02%) |
Mar 17, 2004 | 21.07 | 21.72 | 21.07 | 21.64 | 535,800 | +0.67(+3.19%) |
Mar 16, 2004 | 21.16 | 21.25 | 20.88 | 20.98 | 788,800 | -0.18(-0.85%) |
Mar 15, 2004 | 20.98 | 21.25 | 20.98 | 21.16 | 578,700 | +0.08(+0.36%) |
Mar 12, 2004 | 21.29 | 21.35 | 21.02 | 21.08 | 697,700 | -0.21(-0.96%) |
Mar 11, 2004 | 21.45 | 21.50 | 21.29 | 21.29 | 455,800 | -0.20(-0.91%) |
Mar 10, 2004 | 21.64 | 21.70 | 21.45 | 21.48 | 425,000 | -0.16(-0.74%) |
Mar 09, 2004 | 21.86 | 21.88 | 21.56 | 21.64 | 283,900 | -0.13(-0.62%) |
Mar 08, 2004 | 21.82 | 22.02 | 21.68 | 21.77 | 228,500 | -0.09(-0.41%) |
Mar 05, 2004 | 21.71 | 21.97 | 21.57 | 21.86 | 289,700 | +0.15(+0.69%) |
Mar 04, 2004 | 21.71 | 21.75 | 21.57 | 21.71 | 432,400 | +0.02(+0.09%) |
Mar 03, 2004 | 22.00 | 22.05 | 21.64 | 21.70 | 337,200 | -0.30(-1.39%) |
Mar 02, 2004 | 22.10 | 22.20 | 21.85 | 22.00 | 305,300 | -0.24(-1.08%) |