Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.29 | 19.46 | 19.01 | 19.45 | 698,100 | +0.10(+0.52%) |
May 27, 2004 | 19.35 | 19.90 | 19.20 | 19.35 | 1,252,500 | +0.18(+0.94%) |
May 26, 2004 | 18.58 | 19.28 | 18.45 | 19.17 | 1,226,200 | +0.47(+2.51%) |
May 25, 2004 | 18.30 | 18.72 | 17.90 | 18.70 | 1,422,300 | +0.40(+2.19%) |
May 24, 2004 | 18.50 | 18.50 | 18.03 | 18.30 | 960,600 | +0.01(+0.05%) |
May 21, 2004 | 18.56 | 18.70 | 18.03 | 18.29 | 1,021,900 | -0.19(-1.03%) |
May 20, 2004 | 18.93 | 19.15 | 18.37 | 18.48 | 810,600 | -0.31(-1.65%) |
May 19, 2004 | 19.25 | 19.56 | 18.76 | 18.79 | 1,004,800 | +0.00(+0.00%) |
May 18, 2004 | 18.95 | 19.23 | 18.70 | 18.79 | 694,400 | +0.25(+1.35%) |
May 17, 2004 | 18.59 | 18.82 | 18.49 | 18.54 | 971,600 | -0.47(-2.47%) |
May 14, 2004 | 19.48 | 19.75 | 19.00 | 19.01 | 786,700 | -0.62(-3.16%) |
May 13, 2004 | 19.43 | 20.11 | 19.21 | 19.63 | 787,800 | -0.09(-0.46%) |
May 12, 2004 | 20.17 | 20.19 | 19.07 | 19.72 | 1,302,600 | -0.41(-2.04%) |
May 11, 2004 | 19.96 | 20.59 | 19.82 | 20.13 | 1,127,400 | +0.63(+3.23%) |
May 10, 2004 | 20.03 | 20.19 | 18.36 | 19.50 | 1,772,500 | -0.63(-3.13%) |
May 07, 2004 | 19.89 | 21.07 | 19.89 | 20.13 | 1,682,400 | -0.02(-0.10%) |
May 06, 2004 | 20.75 | 20.75 | 19.85 | 20.15 | 2,060,600 | -0.21(-1.03%) |
May 05, 2004 | 20.54 | 20.72 | 19.55 | 20.36 | 4,055,900 | +0.12(+0.59%) |
May 04, 2004 | 18.30 | 21.11 | 18.11 | 20.24 | 7,425,200 | +1.99(+10.90%) |
May 03, 2004 | 18.82 | 19.00 | 17.90 | 18.25 | 1,534,400 | -0.36(-1.93%) |
Apr 30, 2004 | 19.36 | 19.63 | 18.34 | 18.61 | 1,630,900 | -0.60(-3.12%) |
Apr 29, 2004 | 20.80 | 20.93 | 18.56 | 19.21 | 4,619,000 | -1.61(-7.73%) |
Apr 28, 2004 | 21.01 | 21.60 | 20.50 | 20.82 | 2,444,500 | -0.29(-1.37%) |
Apr 27, 2004 | 24.01 | 24.34 | 20.48 | 21.11 | 5,429,700 | -2.93(-12.19%) |
Apr 26, 2004 | 24.72 | 25.00 | 23.91 | 24.04 | 865,400 | -0.83(-3.34%) |
Apr 23, 2004 | 24.52 | 25.22 | 24.51 | 24.87 | 867,700 | +0.25(+1.02%) |
Apr 22, 2004 | 23.95 | 24.85 | 23.15 | 24.62 | 1,675,800 | +0.54(+2.24%) |
Apr 21, 2004 | 24.19 | 24.65 | 23.86 | 24.08 | 1,125,500 | -0.18(-0.74%) |
Apr 20, 2004 | 24.85 | 25.45 | 24.26 | 24.26 | 1,044,700 | -0.82(-3.27%) |
Apr 19, 2004 | 25.49 | 25.69 | 23.95 | 25.08 | 2,188,000 | -0.22(-0.87%) |
Apr 16, 2004 | 25.38 | 25.80 | 25.06 | 25.30 | 1,516,500 | +0.01(+0.04%) |
Apr 15, 2004 | 27.50 | 27.90 | 25.15 | 25.29 | 4,546,600 | -3.14(-11.04%) |
Apr 14, 2004 | 27.79 | 28.58 | 27.62 | 28.43 | 1,549,000 | +0.15(+0.53%) |
Apr 13, 2004 | 28.95 | 28.96 | 28.05 | 28.28 | 709,300 | -0.40(-1.39%) |
Apr 12, 2004 | 29.07 | 29.20 | 28.51 | 28.68 | 746,000 | -0.08(-0.28%) |
Apr 08, 2004 | 29.00 | 29.35 | 28.38 | 28.76 | 825,300 | -0.01(-0.03%) |
Apr 07, 2004 | 28.68 | 29.21 | 28.26 | 28.77 | 978,000 | +0.09(+0.31%) |
Apr 06, 2004 | 28.98 | 29.36 | 28.26 | 28.68 | 1,107,700 | -0.76(-2.58%) |
Apr 05, 2004 | 28.76 | 29.69 | 28.56 | 29.44 | 1,601,500 | +0.74(+2.58%) |
Apr 02, 2004 | 28.96 | 29.03 | 28.32 | 28.70 | 936,800 | +0.35(+1.23%) |
Apr 01, 2004 | 28.51 | 28.85 | 28.23 | 28.35 | 931,600 | +0.33(+1.18%) |
Mar 31, 2004 | 28.35 | 28.45 | 27.83 | 28.02 | 872,500 | -0.42(-1.48%) |
Mar 30, 2004 | 28.00 | 28.61 | 27.76 | 28.44 | 1,041,100 | +0.15(+0.53%) |
Mar 29, 2004 | 29.00 | 29.16 | 28.10 | 28.29 | 1,236,300 | +0.10(+0.35%) |
Mar 26, 2004 | 28.65 | 28.89 | 28.07 | 28.19 | 1,116,100 | -0.52(-1.81%) |
Mar 25, 2004 | 27.15 | 29.24 | 26.97 | 28.71 | 4,223,500 | +1.86(+6.93%) |
Mar 24, 2004 | 26.57 | 27.35 | 26.24 | 26.85 | 1,266,300 | +0.41(+1.55%) |
Mar 23, 2004 | 27.20 | 27.20 | 26.10 | 26.44 | 1,242,300 | -0.20(-0.75%) |
Mar 22, 2004 | 27.00 | 27.09 | 26.22 | 26.64 | 1,930,100 | -0.57(-2.09%) |
Mar 19, 2004 | 28.00 | 28.19 | 27.21 | 27.21 | 1,148,000 | -0.64(-2.30%) |
Mar 18, 2004 | 27.95 | 28.68 | 27.65 | 27.85 | 1,119,600 | -0.35(-1.24%) |
Mar 17, 2004 | 28.46 | 28.46 | 27.91 | 28.20 | 753,800 | +0.38(+1.37%) |
Mar 16, 2004 | 27.80 | 28.33 | 27.24 | 27.82 | 1,423,000 | +0.08(+0.29%) |
Mar 15, 2004 | 28.72 | 28.83 | 27.53 | 27.74 | 1,543,300 | -1.24(-4.28%) |
Mar 12, 2004 | 28.66 | 29.35 | 28.46 | 28.98 | 1,837,900 | +0.60(+2.11%) |
Mar 11, 2004 | 26.61 | 29.13 | 26.60 | 28.38 | 3,381,300 | +0.57(+2.05%) |
Mar 10, 2004 | 28.78 | 29.13 | 27.75 | 27.81 | 1,758,700 | -1.04(-3.60%) |
Mar 09, 2004 | 29.61 | 29.90 | 28.32 | 28.85 | 3,200,700 | -1.17(-3.90%) |
Mar 08, 2004 | 31.35 | 31.73 | 29.76 | 30.02 | 2,273,200 | -1.28(-4.09%) |
Mar 05, 2004 | 31.32 | 32.59 | 30.36 | 31.30 | 3,284,300 | -0.29(-0.92%) |
Mar 04, 2004 | 31.71 | 32.00 | 31.30 | 31.59 | 985,300 | -0.09(-0.28%) |
Mar 03, 2004 | 32.05 | 32.18 | 31.52 | 31.68 | 1,494,600 | -0.27(-0.85%) |
Mar 02, 2004 | 32.40 | 32.75 | 31.90 | 31.95 | 1,286,300 | -0.37(-1.14%) |