Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.52 | 21.10 | 20.41 | 20.97 | 1,407,600 | +0.49(+2.39%) |
May 27, 2004 | 20.99 | 21.19 | 20.35 | 20.48 | 1,969,700 | -0.40(-1.92%) |
May 26, 2004 | 20.79 | 21.06 | 20.50 | 20.88 | 1,400,100 | -0.08(-0.38%) |
May 25, 2004 | 20.23 | 20.98 | 20.20 | 20.96 | 2,005,600 | +0.65(+3.20%) |
May 24, 2004 | 20.33 | 20.50 | 20.04 | 20.31 | 2,218,000 | +0.27(+1.35%) |
May 21, 2004 | 20.07 | 20.15 | 19.85 | 20.04 | 1,561,000 | +0.21(+1.06%) |
May 20, 2004 | 19.85 | 20.27 | 19.57 | 19.83 | 1,256,500 | -0.01(-0.05%) |
May 19, 2004 | 20.50 | 20.66 | 19.75 | 19.84 | 3,058,500 | -0.06(-0.30%) |
May 18, 2004 | 20.04 | 20.21 | 19.87 | 19.90 | 1,010,400 | +0.03(+0.15%) |
May 17, 2004 | 19.94 | 20.09 | 19.20 | 19.87 | 3,179,400 | -0.41(-2.02%) |
May 14, 2004 | 20.59 | 20.65 | 19.91 | 20.28 | 1,951,200 | -0.23(-1.12%) |
May 13, 2004 | 20.21 | 20.68 | 20.21 | 20.51 | 1,151,500 | +0.08(+0.39%) |
May 12, 2004 | 20.26 | 20.50 | 19.83 | 20.43 | 1,902,200 | +0.04(+0.20%) |
May 11, 2004 | 20.25 | 20.58 | 20.17 | 20.39 | 1,474,200 | +0.28(+1.39%) |
May 10, 2004 | 19.90 | 20.37 | 19.80 | 20.11 | 2,144,400 | +0.05(+0.25%) |
May 07, 2004 | 20.03 | 20.50 | 19.98 | 20.06 | 1,677,900 | -0.10(-0.50%) |
May 06, 2004 | 19.96 | 20.39 | 19.84 | 20.16 | 1,367,900 | -0.11(-0.54%) |
May 05, 2004 | 20.20 | 20.53 | 20.17 | 20.27 | 2,059,400 | +0.00(+0.00%) |
May 04, 2004 | 19.78 | 20.47 | 19.55 | 20.27 | 3,159,900 | +0.77(+3.95%) |
May 03, 2004 | 19.91 | 20.29 | 19.39 | 19.50 | 4,896,800 | +0.45(+2.36%) |
Apr 30, 2004 | 19.46 | 19.78 | 18.95 | 19.05 | 3,727,700 | -0.41(-2.11%) |
Apr 29, 2004 | 19.69 | 19.78 | 19.02 | 19.46 | 3,461,600 | -0.17(-0.87%) |
Apr 28, 2004 | 20.86 | 20.87 | 19.43 | 19.63 | 5,437,600 | -1.20(-5.76%) |
Apr 27, 2004 | 20.87 | 21.65 | 20.63 | 20.83 | 3,523,600 | +0.05(+0.24%) |
Apr 26, 2004 | 21.32 | 21.49 | 20.77 | 20.78 | 3,125,100 | -0.72(-3.35%) |
Apr 23, 2004 | 21.35 | 21.83 | 21.22 | 21.50 | 2,929,500 | +0.27(+1.27%) |
Apr 22, 2004 | 21.00 | 21.83 | 20.92 | 21.23 | 6,681,300 | -0.45(-2.08%) |
Apr 21, 2004 | 21.96 | 21.96 | 21.10 | 21.68 | 4,202,000 | -0.03(-0.14%) |
Apr 20, 2004 | 21.81 | 22.55 | 21.50 | 21.71 | 2,844,300 | -0.13(-0.60%) |
Apr 19, 2004 | 21.70 | 22.07 | 21.02 | 21.84 | 2,247,600 | +0.20(+0.92%) |
Apr 16, 2004 | 21.32 | 21.93 | 20.69 | 21.64 | 3,066,200 | +0.32(+1.50%) |
Apr 15, 2004 | 22.03 | 22.11 | 20.79 | 21.32 | 2,952,700 | -0.58(-2.65%) |
Apr 14, 2004 | 22.19 | 22.46 | 21.64 | 21.90 | 2,515,600 | -0.57(-2.54%) |
Apr 13, 2004 | 23.00 | 23.10 | 22.23 | 22.47 | 1,769,600 | -0.56(-2.43%) |
Apr 12, 2004 | 22.81 | 23.10 | 22.78 | 23.03 | 1,408,400 | +0.15(+0.66%) |
Apr 08, 2004 | 22.82 | 23.00 | 22.72 | 22.88 | 1,489,400 | +0.22(+0.97%) |
Apr 07, 2004 | 22.69 | 22.82 | 22.35 | 22.66 | 1,306,100 | +0.00(+0.00%) |
Apr 06, 2004 | 23.10 | 23.12 | 22.43 | 22.66 | 1,814,000 | -0.44(-1.90%) |
Apr 05, 2004 | 22.92 | 23.10 | 22.74 | 23.10 | 2,010,900 | +0.10(+0.43%) |
Apr 02, 2004 | 22.80 | 23.00 | 22.50 | 23.00 | 2,449,300 | +0.82(+3.70%) |
Apr 01, 2004 | 21.45 | 22.34 | 21.45 | 22.18 | 1,944,000 | +0.56(+2.59%) |
Mar 31, 2004 | 22.04 | 22.14 | 21.62 | 21.62 | 2,012,300 | -0.53(-2.39%) |
Mar 30, 2004 | 22.27 | 22.43 | 21.88 | 22.15 | 2,252,700 | -0.30(-1.34%) |
Mar 29, 2004 | 22.18 | 22.79 | 22.11 | 22.45 | 2,721,800 | +0.24(+1.08%) |
Mar 26, 2004 | 22.13 | 22.62 | 21.78 | 22.21 | 3,149,500 | +0.02(+0.09%) |
Mar 25, 2004 | 21.50 | 22.28 | 21.31 | 22.19 | 5,580,400 | +1.69(+8.24%) |
Mar 24, 2004 | 20.23 | 20.71 | 20.12 | 20.50 | 2,957,700 | +0.22(+1.08%) |
Mar 23, 2004 | 20.60 | 20.92 | 20.25 | 20.28 | 2,447,900 | -0.27(-1.31%) |
Mar 22, 2004 | 20.56 | 20.69 | 20.00 | 20.55 | 2,907,300 | -0.23(-1.11%) |
Mar 19, 2004 | 20.90 | 21.15 | 20.60 | 20.78 | 3,274,000 | +0.03(+0.14%) |
Mar 18, 2004 | 20.13 | 20.86 | 20.11 | 20.75 | 3,597,600 | +0.48(+2.37%) |
Mar 17, 2004 | 19.77 | 20.41 | 19.66 | 20.27 | 2,151,900 | +0.39(+1.96%) |
Mar 16, 2004 | 19.83 | 19.99 | 19.48 | 19.88 | 2,821,900 | +0.45(+2.32%) |
Mar 15, 2004 | 19.58 | 20.44 | 19.26 | 19.43 | 3,841,100 | -0.17(-0.87%) |
Mar 12, 2004 | 19.64 | 19.75 | 19.23 | 19.60 | 4,439,800 | +1.10(+5.95%) |
Mar 11, 2004 | 19.13 | 19.60 | 18.35 | 18.50 | 3,862,300 | -0.95(-4.88%) |
Mar 10, 2004 | 19.70 | 19.92 | 19.40 | 19.45 | 2,400,500 | -0.34(-1.72%) |
Mar 09, 2004 | 19.38 | 19.97 | 19.24 | 19.79 | 3,028,100 | +0.42(+2.17%) |
Mar 08, 2004 | 19.96 | 20.30 | 19.36 | 19.37 | 1,685,700 | -0.66(-3.30%) |
Mar 05, 2004 | 19.95 | 20.50 | 19.78 | 20.03 | 2,809,600 | -0.17(-0.84%) |
Mar 04, 2004 | 19.93 | 20.35 | 19.70 | 20.20 | 1,939,700 | +0.19(+0.95%) |
Mar 03, 2004 | 20.28 | 20.56 | 19.86 | 20.01 | 2,820,100 | -0.31(-1.53%) |
Mar 02, 2004 | 20.56 | 20.91 | 20.25 | 20.32 | 2,352,100 | -0.42(-2.03%) |