Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.65 | 22.95 | 22.30 | 22.49 | 81,300 | -0.29(-1.27%) |
May 27, 2004 | 22.50 | 22.96 | 22.50 | 22.78 | 136,900 | +0.12(+0.53%) |
May 26, 2004 | 22.58 | 22.66 | 22.30 | 22.66 | 83,300 | +0.04(+0.18%) |
May 25, 2004 | 22.23 | 22.63 | 22.21 | 22.62 | 141,800 | +0.40(+1.80%) |
May 24, 2004 | 21.92 | 22.43 | 21.90 | 22.22 | 109,400 | +0.15(+0.68%) |
May 21, 2004 | 21.61 | 22.07 | 21.50 | 22.07 | 76,400 | +0.63(+2.94%) |
May 20, 2004 | 21.99 | 22.06 | 21.40 | 21.44 | 181,500 | -0.56(-2.55%) |
May 19, 2004 | 21.91 | 22.57 | 21.83 | 22.00 | 132,200 | -0.08(-0.36%) |
May 18, 2004 | 21.84 | 22.11 | 21.47 | 22.08 | 113,600 | +0.33(+1.52%) |
May 17, 2004 | 22.25 | 22.40 | 21.63 | 21.75 | 159,800 | -0.66(-2.95%) |
May 14, 2004 | 22.70 | 22.90 | 22.17 | 22.41 | 134,300 | -0.48(-2.10%) |
May 13, 2004 | 23.02 | 23.02 | 22.44 | 22.89 | 382,800 | -0.11(-0.48%) |
May 12, 2004 | 22.75 | 23.06 | 22.12 | 23.00 | 157,900 | +0.14(+0.61%) |
May 11, 2004 | 22.30 | 22.86 | 22.17 | 22.86 | 175,900 | +0.76(+3.44%) |
May 10, 2004 | 22.30 | 22.45 | 21.87 | 22.10 | 207,700 | -0.27(-1.21%) |
May 07, 2004 | 22.23 | 22.93 | 22.06 | 22.37 | 202,500 | +0.06(+0.27%) |
May 06, 2004 | 22.57 | 22.57 | 22.27 | 22.31 | 179,700 | -0.26(-1.15%) |
May 05, 2004 | 23.04 | 23.25 | 22.47 | 22.57 | 180,400 | -0.47(-2.04%) |
May 04, 2004 | 22.73 | 23.15 | 22.50 | 23.04 | 171,700 | +0.42(+1.86%) |
May 03, 2004 | 22.35 | 22.70 | 22.20 | 22.62 | 334,500 | +0.22(+0.98%) |
Apr 30, 2004 | 22.56 | 22.96 | 22.13 | 22.40 | 384,700 | -0.20(-0.88%) |
Apr 29, 2004 | 22.79 | 23.20 | 22.50 | 22.60 | 295,500 | -0.41(-1.78%) |
Apr 28, 2004 | 23.00 | 23.36 | 22.80 | 23.01 | 325,500 | -0.10(-0.43%) |
Apr 27, 2004 | 23.30 | 23.72 | 22.97 | 23.11 | 833,300 | -0.19(-0.82%) |
Apr 26, 2004 | 22.85 | 23.58 | 22.41 | 23.30 | 431,000 | +0.43(+1.88%) |
Apr 23, 2004 | 23.35 | 23.66 | 22.70 | 22.87 | 473,800 | -0.37(-1.59%) |
Apr 22, 2004 | 22.38 | 23.32 | 22.08 | 23.24 | 2,272,600 | +0.85(+3.80%) |
Apr 21, 2004 | 22.63 | 23.21 | 20.56 | 22.39 | 1,890,500 | -1.61(-6.71%) |
Apr 20, 2004 | 24.52 | 25.00 | 24.00 | 24.00 | 128,700 | -0.50(-2.04%) |
Apr 19, 2004 | 24.94 | 25.00 | 23.70 | 24.50 | 155,500 | -0.29(-1.17%) |
Apr 16, 2004 | 24.63 | 24.95 | 24.00 | 24.79 | 136,000 | +0.37(+1.52%) |
Apr 15, 2004 | 25.33 | 25.60 | 22.53 | 24.42 | 340,000 | -1.23(-4.80%) |
Apr 14, 2004 | 25.51 | 25.95 | 24.98 | 25.65 | 74,800 | +0.04(+0.16%) |
Apr 13, 2004 | 26.28 | 26.28 | 25.27 | 25.61 | 61,300 | -0.44(-1.69%) |
Apr 12, 2004 | 25.98 | 26.84 | 25.80 | 26.05 | 67,200 | +0.10(+0.39%) |
Apr 08, 2004 | 26.50 | 26.80 | 25.85 | 25.95 | 72,100 | -0.42(-1.59%) |
Apr 07, 2004 | 25.53 | 26.79 | 25.33 | 26.37 | 68,700 | +0.67(+2.61%) |
Apr 06, 2004 | 25.78 | 26.25 | 25.52 | 25.70 | 86,200 | -0.50(-1.91%) |
Apr 05, 2004 | 26.04 | 26.25 | 26.02 | 26.20 | 57,900 | +0.11(+0.42%) |
Apr 02, 2004 | 26.23 | 26.75 | 25.86 | 26.09 | 91,400 | +0.18(+0.69%) |
Apr 01, 2004 | 25.38 | 26.26 | 25.28 | 25.91 | 105,100 | +0.43(+1.69%) |
Mar 31, 2004 | 25.84 | 26.09 | 25.47 | 25.48 | 98,300 | -0.37(-1.43%) |
Mar 30, 2004 | 25.56 | 26.40 | 25.54 | 25.85 | 126,200 | -0.10(-0.39%) |
Mar 29, 2004 | 25.20 | 26.49 | 25.09 | 25.95 | 118,400 | +0.86(+3.43%) |
Mar 26, 2004 | 25.88 | 26.13 | 24.96 | 25.09 | 85,700 | -0.91(-3.50%) |
Mar 25, 2004 | 24.59 | 26.00 | 24.49 | 26.00 | 97,900 | +1.36(+5.52%) |
Mar 24, 2004 | 25.38 | 25.54 | 24.39 | 24.64 | 131,200 | -0.71(-2.80%) |
Mar 23, 2004 | 25.10 | 25.75 | 25.00 | 25.35 | 110,300 | +0.33(+1.32%) |
Mar 22, 2004 | 25.50 | 25.68 | 25.02 | 25.02 | 199,700 | -0.72(-2.80%) |
Mar 19, 2004 | 26.45 | 26.45 | 25.45 | 25.74 | 163,800 | -0.44(-1.68%) |
Mar 18, 2004 | 24.85 | 26.84 | 24.78 | 26.18 | 269,700 | +1.34(+5.39%) |
Mar 17, 2004 | 24.93 | 25.24 | 24.43 | 24.84 | 317,200 | +0.15(+0.61%) |
Mar 16, 2004 | 25.00 | 25.21 | 24.35 | 24.69 | 153,200 | -0.31(-1.24%) |
Mar 15, 2004 | 26.06 | 26.18 | 24.95 | 25.00 | 63,900 | -1.29(-4.91%) |
Mar 12, 2004 | 25.12 | 26.39 | 25.12 | 26.29 | 87,900 | +1.07(+4.24%) |
Mar 11, 2004 | 25.50 | 26.00 | 25.00 | 25.22 | 100,400 | -0.54(-2.10%) |
Mar 10, 2004 | 26.72 | 26.93 | 25.43 | 25.76 | 146,200 | -1.07(-3.99%) |
Mar 09, 2004 | 27.16 | 27.50 | 26.75 | 26.83 | 94,100 | -0.36(-1.32%) |
Mar 08, 2004 | 28.88 | 28.95 | 27.04 | 27.19 | 96,600 | -1.16(-4.09%) |
Mar 05, 2004 | 27.78 | 28.96 | 27.78 | 28.35 | 78,100 | +0.16(+0.57%) |
Mar 04, 2004 | 28.39 | 28.58 | 27.80 | 28.19 | 64,100 | -0.47(-1.65%) |
Mar 03, 2004 | 27.83 | 28.72 | 26.56 | 28.66 | 161,300 | +0.91(+3.29%) |
Mar 02, 2004 | 29.50 | 29.60 | 27.74 | 27.75 | 128,600 | -1.95(-6.56%) |