Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.99 | 23.99 | 23.75 | 23.78 | 1,329,100 | -0.21(-0.88%) |
May 27, 2004 | 23.99 | 24.20 | 23.75 | 23.99 | 1,893,500 | +0.21(+0.88%) |
May 26, 2004 | 23.70 | 23.97 | 23.55 | 23.78 | 2,131,600 | +0.04(+0.17%) |
May 25, 2004 | 23.44 | 23.75 | 23.00 | 23.74 | 3,119,800 | +0.31(+1.32%) |
May 24, 2004 | 23.30 | 23.58 | 23.12 | 23.43 | 2,907,500 | +0.43(+1.87%) |
May 21, 2004 | 23.08 | 23.30 | 22.81 | 23.00 | 1,701,400 | +0.02(+0.09%) |
May 20, 2004 | 23.06 | 23.24 | 22.91 | 22.98 | 2,053,300 | -0.12(-0.52%) |
May 19, 2004 | 22.90 | 23.76 | 22.75 | 23.10 | 4,012,500 | +0.48(+2.12%) |
May 18, 2004 | 22.39 | 22.65 | 22.29 | 22.62 | 1,699,900 | +0.46(+2.08%) |
May 17, 2004 | 22.32 | 22.61 | 22.10 | 22.16 | 4,018,500 | -0.74(-3.23%) |
May 14, 2004 | 23.55 | 23.66 | 22.68 | 22.90 | 2,466,200 | -0.65(-2.76%) |
May 13, 2004 | 23.20 | 23.90 | 23.12 | 23.55 | 2,932,300 | +0.31(+1.33%) |
May 12, 2004 | 23.08 | 23.43 | 22.27 | 23.24 | 2,947,600 | +0.00(+0.00%) |
May 11, 2004 | 22.71 | 23.28 | 22.71 | 23.24 | 2,314,700 | +0.68(+3.01%) |
May 10, 2004 | 23.28 | 23.38 | 22.25 | 22.56 | 4,436,300 | -1.06(-4.49%) |
May 07, 2004 | 23.25 | 23.99 | 23.06 | 23.62 | 3,767,900 | +0.28(+1.20%) |
May 06, 2004 | 23.93 | 23.99 | 23.09 | 23.34 | 2,442,000 | -0.67(-2.79%) |
May 05, 2004 | 24.01 | 24.15 | 23.60 | 24.01 | 2,146,600 | +0.08(+0.33%) |
May 04, 2004 | 23.90 | 24.40 | 23.38 | 23.93 | 4,550,700 | +0.25(+1.06%) |
May 03, 2004 | 23.60 | 24.00 | 23.30 | 23.68 | 4,240,200 | +0.17(+0.72%) |
Apr 30, 2004 | 24.77 | 24.80 | 23.13 | 23.51 | 5,737,300 | -1.24(-5.01%) |
Apr 29, 2004 | 24.59 | 25.21 | 24.21 | 24.75 | 6,964,400 | +0.02(+0.08%) |
Apr 28, 2004 | 25.19 | 25.29 | 24.51 | 24.73 | 3,536,600 | -0.72(-2.83%) |
Apr 27, 2004 | 25.21 | 25.68 | 25.12 | 25.45 | 3,813,900 | +0.36(+1.43%) |
Apr 26, 2004 | 25.45 | 25.50 | 24.93 | 25.09 | 4,949,600 | -0.50(-1.95%) |
Apr 23, 2004 | 24.71 | 25.61 | 24.70 | 25.59 | 6,902,100 | +0.78(+3.14%) |
Apr 22, 2004 | 23.76 | 24.81 | 23.65 | 24.81 | 6,429,100 | +0.84(+3.50%) |
Apr 21, 2004 | 23.86 | 24.27 | 23.56 | 23.97 | 5,996,500 | +0.29(+1.22%) |
Apr 20, 2004 | 22.50 | 24.57 | 22.35 | 23.68 | 19,026,400 | +1.74(+7.93%) |
Apr 19, 2004 | 21.49 | 22.13 | 21.44 | 21.94 | 3,817,100 | +0.56(+2.62%) |
Apr 16, 2004 | 22.50 | 22.50 | 21.30 | 21.38 | 3,921,500 | -0.76(-3.43%) |
Apr 15, 2004 | 23.24 | 23.24 | 22.14 | 22.14 | 2,837,400 | -0.81(-3.53%) |
Apr 14, 2004 | 23.11 | 23.31 | 22.91 | 22.95 | 2,808,300 | -0.33(-1.42%) |
Apr 13, 2004 | 23.56 | 23.64 | 23.18 | 23.28 | 2,248,800 | -0.13(-0.56%) |
Apr 12, 2004 | 23.05 | 23.44 | 22.90 | 23.41 | 1,061,200 | +0.48(+2.09%) |
Apr 08, 2004 | 23.07 | 23.19 | 22.72 | 22.93 | 2,403,700 | +0.27(+1.19%) |
Apr 07, 2004 | 22.74 | 22.96 | 22.40 | 22.66 | 2,003,200 | -0.01(-0.04%) |
Apr 06, 2004 | 23.06 | 23.10 | 22.60 | 22.67 | 1,829,100 | -0.62(-2.66%) |
Apr 05, 2004 | 23.14 | 23.38 | 23.06 | 23.29 | 2,950,900 | +0.03(+0.13%) |
Apr 02, 2004 | 23.32 | 23.68 | 22.99 | 23.26 | 2,494,400 | +0.21(+0.91%) |
Apr 01, 2004 | 23.29 | 23.29 | 22.79 | 23.05 | 1,746,100 | +0.30(+1.32%) |
Mar 31, 2004 | 23.24 | 23.31 | 22.69 | 22.75 | 2,677,100 | -0.36(-1.56%) |
Mar 30, 2004 | 23.15 | 23.50 | 22.99 | 23.11 | 2,885,900 | -0.09(-0.39%) |
Mar 29, 2004 | 22.47 | 23.24 | 22.40 | 23.20 | 4,275,200 | +0.99(+4.46%) |
Mar 26, 2004 | 22.20 | 22.40 | 21.80 | 22.21 | 2,636,900 | +0.00(+0.00%) |
Mar 25, 2004 | 21.43 | 22.29 | 21.40 | 22.21 | 2,747,900 | +0.79(+3.69%) |
Mar 24, 2004 | 21.20 | 21.70 | 21.02 | 21.42 | 3,101,000 | +0.21(+0.99%) |
Mar 23, 2004 | 21.35 | 21.60 | 21.14 | 21.21 | 1,983,300 | -0.12(-0.56%) |
Mar 22, 2004 | 21.47 | 21.50 | 21.01 | 21.33 | 3,438,800 | -0.26(-1.20%) |
Mar 19, 2004 | 21.59 | 22.17 | 21.47 | 21.59 | 3,153,400 | -0.06(-0.28%) |
Mar 18, 2004 | 21.71 | 21.77 | 21.11 | 21.65 | 2,327,600 | -0.07(-0.32%) |
Mar 17, 2004 | 21.06 | 21.73 | 21.06 | 21.72 | 2,536,800 | +0.81(+3.87%) |
Mar 16, 2004 | 21.02 | 21.22 | 20.70 | 20.91 | 2,678,600 | +0.17(+0.82%) |
Mar 15, 2004 | 21.47 | 21.50 | 20.50 | 20.74 | 4,025,800 | -0.75(-3.49%) |
Mar 12, 2004 | 21.41 | 21.77 | 21.32 | 21.49 | 2,564,100 | +0.14(+0.66%) |
Mar 11, 2004 | 21.65 | 21.79 | 21.12 | 21.35 | 3,607,100 | -0.33(-1.52%) |
Mar 10, 2004 | 22.36 | 22.69 | 21.45 | 21.68 | 3,629,200 | -0.93(-4.11%) |
Mar 09, 2004 | 22.93 | 23.16 | 22.39 | 22.61 | 2,767,200 | -0.39(-1.70%) |
Mar 08, 2004 | 23.18 | 23.75 | 22.92 | 23.00 | 2,909,700 | -0.06(-0.26%) |
Mar 05, 2004 | 22.97 | 23.25 | 22.66 | 23.06 | 2,151,400 | -0.24(-1.03%) |
Mar 04, 2004 | 22.90 | 23.30 | 22.70 | 23.30 | 1,953,300 | +0.26(+1.13%) |
Mar 03, 2004 | 23.68 | 23.71 | 22.90 | 23.04 | 2,505,400 | -0.56(-2.37%) |
Mar 02, 2004 | 23.59 | 23.85 | 23.50 | 23.60 | 3,335,400 | +0.06(+0.25%) |