Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.54 | 20.90 | 20.05 | 20.05 | 93,600 | -0.42(-2.05%) |
May 27, 2004 | 20.72 | 21.09 | 20.09 | 20.47 | 90,000 | -0.36(-1.73%) |
May 26, 2004 | 20.58 | 20.83 | 20.20 | 20.83 | 155,900 | +0.33(+1.61%) |
May 25, 2004 | 19.82 | 20.66 | 19.69 | 20.50 | 244,300 | +0.64(+3.22%) |
May 24, 2004 | 19.99 | 20.15 | 19.62 | 19.86 | 97,000 | -0.07(-0.35%) |
May 21, 2004 | 20.09 | 20.39 | 19.53 | 19.93 | 93,800 | +0.01(+0.05%) |
May 20, 2004 | 20.10 | 20.41 | 19.37 | 19.92 | 156,600 | -0.35(-1.73%) |
May 19, 2004 | 20.77 | 21.48 | 20.17 | 20.27 | 139,800 | -0.41(-1.98%) |
May 18, 2004 | 20.69 | 21.05 | 19.75 | 20.68 | 364,800 | +0.32(+1.57%) |
May 17, 2004 | 20.79 | 20.79 | 20.23 | 20.36 | 134,100 | -0.53(-2.54%) |
May 14, 2004 | 20.70 | 21.20 | 19.92 | 20.89 | 115,900 | +0.01(+0.05%) |
May 13, 2004 | 21.05 | 21.55 | 20.60 | 20.88 | 121,700 | -0.12(-0.57%) |
May 12, 2004 | 20.91 | 21.05 | 19.92 | 21.00 | 329,400 | +0.04(+0.19%) |
May 11, 2004 | 20.85 | 21.88 | 20.85 | 20.96 | 224,800 | +0.00(+0.00%) |
May 10, 2004 | 21.66 | 21.66 | 20.40 | 20.96 | 293,600 | -0.79(-3.63%) |
May 07, 2004 | 22.22 | 22.30 | 21.53 | 21.75 | 150,100 | -0.48(-2.16%) |
May 06, 2004 | 22.66 | 22.70 | 21.92 | 22.23 | 114,600 | -0.49(-2.16%) |
May 05, 2004 | 22.33 | 23.00 | 22.33 | 22.72 | 57,900 | +0.25(+1.11%) |
May 04, 2004 | 22.94 | 22.97 | 22.00 | 22.47 | 192,300 | -0.33(-1.45%) |
May 03, 2004 | 22.56 | 23.25 | 21.97 | 22.80 | 188,800 | +0.28(+1.24%) |
Apr 30, 2004 | 23.84 | 23.97 | 21.72 | 22.52 | 320,800 | -1.26(-5.30%) |
Apr 29, 2004 | 23.82 | 24.47 | 23.00 | 23.78 | 204,300 | -0.30(-1.25%) |
Apr 28, 2004 | 24.73 | 24.73 | 23.61 | 24.08 | 193,000 | -0.51(-2.07%) |
Apr 27, 2004 | 24.57 | 25.18 | 24.21 | 24.59 | 199,300 | -0.13(-0.53%) |
Apr 26, 2004 | 24.61 | 25.94 | 24.59 | 24.72 | 206,300 | +0.37(+1.52%) |
Apr 23, 2004 | 24.54 | 24.82 | 24.16 | 24.35 | 108,700 | -0.13(-0.53%) |
Apr 22, 2004 | 23.98 | 25.00 | 23.80 | 24.48 | 152,700 | +0.69(+2.90%) |
Apr 21, 2004 | 23.50 | 23.93 | 22.80 | 23.79 | 92,100 | +0.40(+1.71%) |
Apr 20, 2004 | 24.14 | 24.68 | 23.39 | 23.39 | 143,100 | -0.70(-2.91%) |
Apr 19, 2004 | 23.84 | 24.20 | 23.03 | 24.09 | 152,700 | +0.35(+1.47%) |
Apr 16, 2004 | 23.68 | 23.79 | 22.53 | 23.74 | 136,100 | +0.16(+0.68%) |
Apr 15, 2004 | 22.99 | 24.09 | 22.66 | 23.58 | 203,100 | +0.68(+2.97%) |
Apr 14, 2004 | 22.73 | 23.40 | 22.25 | 22.90 | 121,200 | +0.09(+0.39%) |
Apr 13, 2004 | 23.69 | 23.70 | 22.55 | 22.81 | 191,700 | -0.70(-2.98%) |
Apr 12, 2004 | 23.50 | 24.10 | 23.26 | 23.51 | 87,500 | +0.00(+0.00%) |
Apr 08, 2004 | 23.95 | 24.11 | 23.20 | 23.51 | 60,900 | -0.41(-1.71%) |
Apr 07, 2004 | 23.42 | 24.20 | 23.12 | 23.92 | 94,000 | +0.46(+1.96%) |
Apr 06, 2004 | 24.43 | 24.50 | 23.45 | 23.46 | 130,600 | -1.04(-4.24%) |
Apr 05, 2004 | 23.86 | 24.65 | 23.83 | 24.50 | 114,000 | +0.67(+2.81%) |
Apr 02, 2004 | 24.05 | 24.71 | 23.65 | 23.83 | 163,100 | -0.17(-0.71%) |
Apr 01, 2004 | 23.59 | 24.31 | 23.58 | 24.00 | 120,200 | +0.23(+0.97%) |
Mar 31, 2004 | 23.80 | 24.39 | 23.50 | 23.77 | 166,300 | -0.18(-0.75%) |
Mar 30, 2004 | 23.51 | 24.06 | 23.02 | 23.95 | 150,700 | +0.45(+1.91%) |
Mar 29, 2004 | 22.18 | 23.58 | 22.07 | 23.50 | 301,300 | +1.44(+6.53%) |
Mar 26, 2004 | 22.40 | 22.58 | 21.99 | 22.06 | 110,400 | -0.23(-1.03%) |
Mar 25, 2004 | 20.90 | 22.46 | 20.90 | 22.29 | 161,300 | +1.32(+6.29%) |
Mar 24, 2004 | 22.17 | 22.85 | 20.72 | 20.97 | 358,800 | -1.19(-5.37%) |
Mar 23, 2004 | 22.24 | 22.54 | 21.57 | 22.16 | 174,000 | +0.47(+2.17%) |
Mar 22, 2004 | 22.19 | 22.58 | 21.35 | 21.69 | 232,400 | -0.60(-2.69%) |
Mar 19, 2004 | 23.44 | 23.44 | 22.19 | 22.29 | 137,500 | -1.08(-4.62%) |
Mar 18, 2004 | 23.15 | 23.74 | 22.41 | 23.37 | 175,900 | +0.30(+1.30%) |
Mar 17, 2004 | 22.69 | 23.50 | 22.50 | 23.07 | 122,700 | +0.39(+1.72%) |
Mar 16, 2004 | 22.92 | 23.55 | 22.11 | 22.68 | 165,100 | -0.24(-1.05%) |
Mar 15, 2004 | 24.28 | 24.29 | 22.88 | 22.92 | 191,700 | -1.50(-6.14%) |
Mar 12, 2004 | 22.83 | 24.42 | 22.83 | 24.42 | 138,000 | +1.88(+8.34%) |
Mar 11, 2004 | 22.95 | 23.92 | 22.50 | 22.54 | 225,800 | -0.39(-1.70%) |
Mar 10, 2004 | 24.26 | 25.10 | 22.85 | 22.93 | 273,200 | -1.40(-5.76%) |
Mar 09, 2004 | 25.35 | 25.66 | 23.94 | 24.33 | 241,700 | -1.17(-4.58%) |
Mar 08, 2004 | 25.33 | 26.14 | 25.00 | 25.50 | 509,700 | +0.08(+0.31%) |
Mar 05, 2004 | 24.65 | 25.64 | 24.65 | 25.42 | 480,500 | +0.77(+3.12%) |
Mar 04, 2004 | 24.59 | 24.88 | 24.30 | 24.65 | 148,400 | +0.11(+0.45%) |
Mar 03, 2004 | 24.51 | 24.58 | 24.00 | 24.54 | 249,300 | +0.34(+1.40%) |
Mar 02, 2004 | 22.94 | 25.30 | 22.94 | 24.20 | 929,900 | +1.30(+5.70%) |