Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.33 | 26.20 | 25.20 | 26.20 | 767,500 | +0.99(+3.93%) |
May 27, 2004 | 25.45 | 25.71 | 24.63 | 25.21 | 556,100 | -0.28(-1.10%) |
May 26, 2004 | 25.27 | 25.67 | 25.00 | 25.49 | 824,200 | +0.30(+1.19%) |
May 25, 2004 | 24.38 | 25.38 | 23.98 | 25.19 | 865,200 | +0.99(+4.09%) |
May 24, 2004 | 23.96 | 24.61 | 23.81 | 24.20 | 769,600 | +0.49(+2.07%) |
May 21, 2004 | 23.09 | 23.71 | 23.04 | 23.71 | 883,800 | +0.73(+3.18%) |
May 20, 2004 | 22.83 | 23.13 | 22.70 | 22.98 | 502,100 | +0.22(+0.97%) |
May 19, 2004 | 23.21 | 24.00 | 22.76 | 22.76 | 586,200 | -0.35(-1.51%) |
May 18, 2004 | 22.72 | 23.30 | 22.66 | 23.11 | 398,200 | +0.42(+1.85%) |
May 17, 2004 | 22.86 | 22.99 | 22.27 | 22.69 | 364,700 | -0.41(-1.77%) |
May 14, 2004 | 23.30 | 23.60 | 22.82 | 23.10 | 380,700 | -0.15(-0.65%) |
May 13, 2004 | 23.32 | 23.62 | 22.89 | 23.25 | 561,200 | -0.23(-0.98%) |
May 12, 2004 | 23.46 | 23.56 | 22.43 | 23.48 | 836,900 | +0.01(+0.04%) |
May 11, 2004 | 22.95 | 24.00 | 22.90 | 23.47 | 610,100 | +0.57(+2.49%) |
May 10, 2004 | 23.31 | 23.70 | 22.61 | 22.90 | 812,000 | -0.67(-2.84%) |
May 07, 2004 | 24.49 | 24.64 | 23.40 | 23.57 | 1,076,700 | -0.84(-3.44%) |
May 06, 2004 | 24.20 | 24.84 | 23.94 | 24.41 | 962,900 | +0.18(+0.74%) |
May 05, 2004 | 25.45 | 25.45 | 24.16 | 24.23 | 1,193,000 | -1.19(-4.68%) |
May 04, 2004 | 24.85 | 27.24 | 24.52 | 25.42 | 2,937,500 | +0.55(+2.21%) |
May 03, 2004 | 24.31 | 25.66 | 24.15 | 24.87 | 2,215,600 | +0.60(+2.47%) |
Apr 30, 2004 | 24.07 | 24.53 | 23.83 | 24.27 | 788,400 | +0.06(+0.25%) |
Apr 29, 2004 | 25.25 | 25.81 | 24.08 | 24.21 | 1,211,500 | -1.02(-4.04%) |
Apr 28, 2004 | 25.83 | 26.02 | 25.02 | 25.23 | 693,000 | -0.68(-2.62%) |
Apr 27, 2004 | 26.10 | 26.45 | 25.78 | 25.91 | 1,179,800 | -0.18(-0.69%) |
Apr 26, 2004 | 26.54 | 26.72 | 25.84 | 26.09 | 334,200 | -0.31(-1.17%) |
Apr 23, 2004 | 26.73 | 27.13 | 26.16 | 26.40 | 489,400 | -0.20(-0.75%) |
Apr 22, 2004 | 25.41 | 27.09 | 25.03 | 26.60 | 837,500 | +1.20(+4.72%) |
Apr 21, 2004 | 25.18 | 25.41 | 24.70 | 25.40 | 356,800 | +0.28(+1.11%) |
Apr 20, 2004 | 25.32 | 26.03 | 25.11 | 25.12 | 656,500 | -0.19(-0.75%) |
Apr 19, 2004 | 24.70 | 25.47 | 24.28 | 25.31 | 506,700 | +0.67(+2.72%) |
Apr 16, 2004 | 25.65 | 25.76 | 24.39 | 24.64 | 1,065,500 | -1.02(-3.98%) |
Apr 15, 2004 | 26.37 | 26.50 | 25.02 | 25.66 | 414,900 | -0.72(-2.73%) |
Apr 14, 2004 | 26.44 | 26.71 | 25.86 | 26.38 | 663,300 | +0.02(+0.08%) |
Apr 13, 2004 | 27.25 | 27.40 | 26.20 | 26.36 | 458,200 | -0.89(-3.27%) |
Apr 12, 2004 | 27.22 | 27.74 | 27.06 | 27.25 | 572,800 | +0.23(+0.85%) |
Apr 08, 2004 | 26.44 | 27.16 | 26.43 | 27.02 | 798,200 | +0.37(+1.39%) |
Apr 07, 2004 | 26.88 | 27.20 | 26.33 | 26.65 | 848,500 | +0.01(+0.04%) |
Apr 06, 2004 | 26.80 | 26.96 | 26.50 | 26.64 | 566,900 | -0.28(-1.04%) |
Apr 05, 2004 | 27.05 | 27.30 | 26.42 | 26.92 | 659,400 | -0.28(-1.03%) |
Apr 02, 2004 | 27.43 | 27.64 | 26.96 | 27.20 | 831,400 | +0.20(+0.74%) |
Apr 01, 2004 | 27.07 | 27.49 | 26.50 | 27.00 | 709,800 | +0.04(+0.15%) |
Mar 31, 2004 | 26.85 | 27.58 | 26.75 | 26.96 | 1,440,500 | +0.25(+0.94%) |
Mar 30, 2004 | 26.35 | 26.74 | 26.12 | 26.71 | 721,500 | +0.21(+0.79%) |
Mar 29, 2004 | 26.05 | 26.71 | 25.66 | 26.50 | 1,080,700 | +0.50(+1.92%) |
Mar 26, 2004 | 24.52 | 26.46 | 24.52 | 26.00 | 1,747,900 | +1.31(+5.31%) |
Mar 25, 2004 | 23.75 | 24.76 | 23.73 | 24.69 | 1,168,700 | +1.11(+4.71%) |
Mar 24, 2004 | 22.81 | 23.61 | 22.69 | 23.58 | 725,300 | +0.86(+3.79%) |
Mar 23, 2004 | 24.25 | 24.25 | 22.41 | 22.72 | 738,800 | -0.58(-2.49%) |
Mar 22, 2004 | 24.54 | 24.54 | 23.00 | 23.30 | 922,700 | -1.31(-5.32%) |
Mar 19, 2004 | 24.93 | 25.35 | 24.07 | 24.61 | 1,226,800 | -0.27(-1.09%) |
Mar 18, 2004 | 23.71 | 25.05 | 23.70 | 24.88 | 1,555,900 | +1.08(+4.54%) |
Mar 17, 2004 | 22.76 | 23.88 | 22.66 | 23.80 | 781,300 | +1.17(+5.17%) |
Mar 16, 2004 | 22.30 | 22.92 | 22.02 | 22.63 | 667,100 | +0.38(+1.71%) |
Mar 15, 2004 | 23.34 | 23.46 | 22.25 | 22.25 | 1,029,200 | -1.25(-5.32%) |
Mar 12, 2004 | 22.45 | 23.50 | 22.37 | 23.50 | 776,700 | +1.10(+4.91%) |
Mar 11, 2004 | 22.12 | 22.95 | 21.90 | 22.40 | 841,700 | +0.08(+0.36%) |
Mar 10, 2004 | 22.80 | 22.93 | 22.05 | 22.32 | 860,400 | -0.47(-2.06%) |
Mar 09, 2004 | 24.20 | 24.20 | 22.65 | 22.79 | 705,900 | -0.82(-3.47%) |
Mar 08, 2004 | 24.06 | 24.43 | 23.32 | 23.61 | 1,093,000 | -0.58(-2.40%) |
Mar 05, 2004 | 22.75 | 24.25 | 22.71 | 24.19 | 1,316,000 | +1.05(+4.54%) |
Mar 04, 2004 | 22.70 | 23.20 | 22.52 | 23.14 | 417,700 | +0.39(+1.71%) |
Mar 03, 2004 | 22.37 | 22.77 | 22.13 | 22.75 | 496,000 | +0.28(+1.25%) |
Mar 02, 2004 | 23.16 | 23.38 | 22.30 | 22.47 | 712,700 | -0.68(-2.94%) |