Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.64 | 24.65 | 23.86 | 24.65 | 7,529,100 | +0.09(+0.37%) |
May 27, 2004 | 24.80 | 24.88 | 24.21 | 24.56 | 6,103,800 | +0.17(+0.70%) |
May 26, 2004 | 24.39 | 24.85 | 24.18 | 24.39 | 6,639,500 | -0.06(-0.25%) |
May 25, 2004 | 23.08 | 24.74 | 22.59 | 24.45 | 7,254,900 | +1.64(+7.19%) |
May 24, 2004 | 23.01 | 23.18 | 22.65 | 22.81 | 4,551,200 | +0.03(+0.13%) |
May 21, 2004 | 23.28 | 23.33 | 22.48 | 22.78 | 4,264,700 | -0.12(-0.52%) |
May 20, 2004 | 23.50 | 23.92 | 22.65 | 22.90 | 5,470,800 | -0.29(-1.25%) |
May 19, 2004 | 23.63 | 24.20 | 23.19 | 23.19 | 6,090,100 | +0.09(+0.39%) |
May 18, 2004 | 22.74 | 23.32 | 22.55 | 23.10 | 5,285,700 | +0.85(+3.82%) |
May 17, 2004 | 22.51 | 22.64 | 21.75 | 22.25 | 12,006,400 | -1.61(-6.75%) |
May 14, 2004 | 24.73 | 24.88 | 23.64 | 23.86 | 9,543,900 | -0.82(-3.32%) |
May 13, 2004 | 23.72 | 24.97 | 23.50 | 24.68 | 10,260,600 | +1.03(+4.36%) |
May 12, 2004 | 23.87 | 24.00 | 22.50 | 23.65 | 9,011,300 | +0.04(+0.17%) |
May 11, 2004 | 23.74 | 24.04 | 23.33 | 23.61 | 3,979,500 | +0.27(+1.16%) |
May 10, 2004 | 23.06 | 23.68 | 22.57 | 23.34 | 7,558,100 | -0.11(-0.47%) |
May 07, 2004 | 23.50 | 24.25 | 23.29 | 23.45 | 5,755,800 | -0.20(-0.85%) |
May 06, 2004 | 24.00 | 24.06 | 23.17 | 23.65 | 4,748,200 | -0.35(-1.46%) |
May 05, 2004 | 24.08 | 24.30 | 23.60 | 24.00 | 4,248,500 | +0.02(+0.08%) |
May 04, 2004 | 23.80 | 24.58 | 23.46 | 23.98 | 6,903,400 | +0.40(+1.70%) |
May 03, 2004 | 23.90 | 23.98 | 23.10 | 23.58 | 7,875,300 | +0.43(+1.86%) |
Apr 30, 2004 | 24.55 | 24.55 | 22.53 | 23.15 | 12,475,800 | -1.52(-6.15%) |
Apr 29, 2004 | 25.71 | 25.75 | 24.12 | 24.67 | 7,908,000 | -1.08(-4.20%) |
Apr 28, 2004 | 25.50 | 26.25 | 25.16 | 25.75 | 6,986,800 | +0.13(+0.51%) |
Apr 27, 2004 | 26.34 | 26.42 | 25.52 | 25.62 | 4,660,800 | -0.50(-1.91%) |
Apr 26, 2004 | 27.00 | 27.00 | 25.91 | 26.12 | 5,614,700 | -0.76(-2.83%) |
Apr 23, 2004 | 27.70 | 27.74 | 26.75 | 26.88 | 5,812,300 | -0.59(-2.15%) |
Apr 22, 2004 | 27.29 | 28.24 | 27.16 | 27.47 | 5,374,700 | -0.10(-0.36%) |
Apr 21, 2004 | 27.35 | 27.65 | 26.75 | 27.57 | 5,701,400 | +0.48(+1.77%) |
Apr 20, 2004 | 28.23 | 28.24 | 27.00 | 27.09 | 8,478,500 | -0.79(-2.83%) |
Apr 19, 2004 | 26.61 | 28.07 | 26.37 | 27.88 | 9,714,400 | +1.36(+5.13%) |
Apr 16, 2004 | 27.17 | 27.36 | 26.05 | 26.52 | 15,219,200 | -1.39(-4.98%) |
Apr 15, 2004 | 28.55 | 29.25 | 27.75 | 27.91 | 27,531,600 | -4.60(-14.15%) |
Apr 14, 2004 | 30.96 | 32.98 | 30.80 | 32.51 | 14,980,800 | +0.98(+3.11%) |
Apr 13, 2004 | 32.66 | 32.85 | 31.25 | 31.53 | 5,949,700 | -0.94(-2.89%) |
Apr 12, 2004 | 33.01 | 33.19 | 32.17 | 32.47 | 4,163,200 | -0.20(-0.61%) |
Apr 08, 2004 | 33.15 | 33.25 | 32.50 | 32.67 | 6,366,900 | +0.42(+1.30%) |
Apr 07, 2004 | 31.51 | 32.71 | 31.27 | 32.25 | 8,783,500 | +0.80(+2.54%) |
Apr 06, 2004 | 31.36 | 31.80 | 31.00 | 31.45 | 6,388,900 | -0.28(-0.88%) |
Apr 05, 2004 | 29.91 | 31.86 | 29.86 | 31.73 | 8,238,900 | +1.73(+5.77%) |
Apr 02, 2004 | 30.25 | 30.43 | 29.64 | 30.00 | 7,575,700 | +0.92(+3.16%) |
Apr 01, 2004 | 28.35 | 29.14 | 28.25 | 29.08 | 6,064,900 | +0.72(+2.54%) |
Mar 31, 2004 | 28.85 | 29.10 | 28.29 | 28.36 | 4,734,900 | -0.49(-1.70%) |
Mar 30, 2004 | 28.59 | 28.98 | 28.11 | 28.85 | 4,025,300 | +0.03(+0.10%) |
Mar 29, 2004 | 28.89 | 29.10 | 28.55 | 28.82 | 5,240,900 | +0.62(+2.20%) |
Mar 26, 2004 | 28.03 | 28.79 | 27.66 | 28.20 | 6,285,400 | +0.38(+1.37%) |
Mar 25, 2004 | 27.14 | 27.90 | 26.87 | 27.82 | 9,840,100 | +1.08(+4.04%) |
Mar 24, 2004 | 25.90 | 26.86 | 25.90 | 26.74 | 6,239,300 | +0.94(+3.64%) |
Mar 23, 2004 | 26.11 | 26.33 | 25.56 | 25.80 | 6,449,900 | +0.38(+1.49%) |
Mar 22, 2004 | 25.74 | 25.75 | 25.06 | 25.42 | 6,273,400 | -0.56(-2.16%) |
Mar 19, 2004 | 26.27 | 26.82 | 25.89 | 25.98 | 6,778,600 | -0.36(-1.37%) |
Mar 18, 2004 | 26.75 | 26.96 | 25.87 | 26.34 | 5,883,700 | -0.60(-2.23%) |
Mar 17, 2004 | 27.24 | 27.24 | 26.51 | 26.94 | 6,087,200 | +0.24(+0.90%) |
Mar 16, 2004 | 26.93 | 27.38 | 26.19 | 26.70 | 7,715,500 | +0.10(+0.38%) |
Mar 15, 2004 | 27.14 | 27.36 | 26.50 | 26.60 | 6,367,200 | -0.61(-2.24%) |
Mar 12, 2004 | 26.31 | 27.38 | 26.26 | 27.21 | 7,136,000 | +1.23(+4.73%) |
Mar 11, 2004 | 26.23 | 27.00 | 25.42 | 25.98 | 13,518,100 | -0.50(-1.89%) |
Mar 10, 2004 | 27.50 | 27.75 | 26.35 | 26.48 | 7,934,100 | -1.02(-3.71%) |
Mar 09, 2004 | 28.05 | 28.15 | 27.13 | 27.50 | 7,822,100 | -0.19(-0.69%) |
Mar 08, 2004 | 29.40 | 29.41 | 27.52 | 27.69 | 6,801,900 | -1.23(-4.25%) |
Mar 05, 2004 | 29.10 | 29.51 | 28.51 | 28.92 | 6,545,400 | -0.52(-1.77%) |
Mar 04, 2004 | 28.90 | 29.61 | 28.75 | 29.44 | 11,564,000 | +0.89(+3.12%) |
Mar 03, 2004 | 27.81 | 28.65 | 27.54 | 28.55 | 9,613,700 | +0.59(+2.11%) |
Mar 02, 2004 | 27.69 | 28.50 | 27.52 | 27.96 | 14,505,400 | -0.34(-1.20%) |