Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.05 | 23.07 | 22.48 | 22.85 | 3,019,500 | +0.03(+0.11%) |
May 27, 2004 | 22.52 | 22.88 | 22.30 | 22.82 | 7,106,000 | +0.32(+1.42%) |
May 26, 2004 | 22.95 | 23.00 | 22.20 | 22.50 | 7,392,300 | -0.66(-2.83%) |
May 25, 2004 | 23.02 | 23.16 | 22.10 | 23.16 | 8,270,700 | +0.07(+0.30%) |
May 24, 2004 | 23.52 | 23.60 | 23.00 | 23.09 | 4,267,900 | -0.31(-1.32%) |
May 21, 2004 | 23.55 | 23.75 | 23.25 | 23.40 | 2,667,300 | +0.10(+0.43%) |
May 20, 2004 | 23.45 | 23.77 | 23.16 | 23.30 | 4,583,300 | -0.24(-1.02%) |
May 19, 2004 | 23.59 | 24.16 | 23.43 | 23.54 | 3,719,100 | +0.22(+0.97%) |
May 18, 2004 | 23.86 | 23.93 | 23.09 | 23.32 | 4,582,100 | -0.30(-1.27%) |
May 17, 2004 | 23.70 | 24.09 | 23.59 | 23.61 | 2,988,900 | -0.39(-1.60%) |
May 14, 2004 | 23.95 | 24.36 | 23.73 | 24.00 | 4,058,500 | +0.05(+0.23%) |
May 13, 2004 | 23.30 | 24.02 | 23.25 | 23.95 | 4,059,200 | +0.40(+1.70%) |
May 12, 2004 | 23.64 | 23.91 | 22.93 | 23.55 | 5,134,000 | -0.24(-1.01%) |
May 11, 2004 | 23.70 | 23.89 | 23.46 | 23.79 | 3,196,500 | +0.33(+1.41%) |
May 10, 2004 | 23.68 | 23.77 | 23.27 | 23.45 | 4,596,700 | -0.67(-2.78%) |
May 07, 2004 | 24.29 | 24.89 | 24.05 | 24.12 | 3,969,200 | -0.35(-1.43%) |
May 06, 2004 | 24.20 | 24.61 | 23.96 | 24.48 | 3,773,200 | -0.04(-0.18%) |
May 05, 2004 | 24.66 | 24.82 | 24.15 | 24.52 | 3,722,400 | -0.05(-0.22%) |
May 04, 2004 | 23.55 | 24.82 | 23.51 | 24.57 | 5,069,500 | +1.06(+4.51%) |
May 03, 2004 | 22.70 | 23.75 | 22.70 | 23.52 | 6,239,600 | +0.99(+4.40%) |
Apr 30, 2004 | 23.59 | 23.70 | 22.39 | 22.52 | 5,674,100 | -1.09(-4.62%) |
Apr 29, 2004 | 22.86 | 24.20 | 22.77 | 23.61 | 8,593,600 | +0.06(+0.25%) |
Apr 28, 2004 | 24.25 | 24.37 | 23.26 | 23.55 | 7,237,000 | -0.87(-3.54%) |
Apr 27, 2004 | 24.73 | 25.44 | 24.38 | 24.42 | 7,202,300 | -0.03(-0.14%) |
Apr 26, 2004 | 24.40 | 24.93 | 24.30 | 24.45 | 4,046,400 | +0.09(+0.39%) |
Apr 23, 2004 | 24.30 | 24.59 | 24.04 | 24.36 | 3,588,100 | -0.32(-1.28%) |
Apr 22, 2004 | 23.55 | 24.94 | 23.55 | 24.68 | 4,452,400 | +1.03(+4.36%) |
Apr 21, 2004 | 23.58 | 23.95 | 23.32 | 23.64 | 4,263,900 | +0.05(+0.21%) |
Apr 20, 2004 | 23.90 | 24.57 | 23.51 | 23.59 | 6,209,800 | -0.16(-0.65%) |
Apr 19, 2004 | 22.80 | 23.82 | 22.79 | 23.75 | 4,523,600 | +0.91(+4.01%) |
Apr 16, 2004 | 23.65 | 23.68 | 22.77 | 22.84 | 5,915,100 | -0.70(-2.97%) |
Apr 15, 2004 | 23.91 | 24.00 | 23.35 | 23.54 | 3,995,300 | -0.50(-2.08%) |
Apr 14, 2004 | 24.11 | 24.51 | 23.82 | 24.04 | 3,408,800 | -0.14(-0.56%) |
Apr 13, 2004 | 24.61 | 24.89 | 23.85 | 24.17 | 4,125,400 | -0.22(-0.92%) |
Apr 12, 2004 | 24.09 | 24.70 | 24.05 | 24.39 | 3,000,700 | +0.47(+1.96%) |
Apr 08, 2004 | 23.86 | 24.10 | 23.77 | 23.93 | 3,423,900 | +0.18(+0.74%) |
Apr 07, 2004 | 23.95 | 24.06 | 23.50 | 23.75 | 3,461,100 | -0.15(-0.63%) |
Apr 06, 2004 | 24.06 | 24.37 | 23.80 | 23.90 | 4,997,300 | -0.43(-1.75%) |
Apr 05, 2004 | 23.55 | 24.39 | 23.55 | 24.32 | 4,294,500 | +0.84(+3.60%) |
Apr 02, 2004 | 23.64 | 23.65 | 23.28 | 23.48 | 4,738,500 | +0.16(+0.71%) |
Apr 01, 2004 | 23.30 | 23.62 | 23.06 | 23.32 | 3,445,200 | +0.17(+0.71%) |
Mar 31, 2004 | 23.25 | 23.61 | 22.91 | 23.15 | 5,716,000 | -0.48(-2.03%) |
Mar 30, 2004 | 23.50 | 23.71 | 23.27 | 23.63 | 2,913,800 | +0.07(+0.30%) |
Mar 29, 2004 | 23.71 | 24.05 | 23.32 | 23.56 | 5,605,600 | +0.43(+1.86%) |
Mar 26, 2004 | 22.59 | 23.34 | 22.52 | 23.13 | 5,384,400 | +0.50(+2.21%) |
Mar 25, 2004 | 21.82 | 22.80 | 21.73 | 22.63 | 7,283,800 | +1.12(+5.21%) |
Mar 24, 2004 | 21.25 | 21.98 | 21.05 | 21.51 | 7,600,800 | +0.51(+2.43%) |
Mar 23, 2004 | 20.82 | 21.32 | 20.73 | 21.00 | 4,753,700 | +0.43(+2.09%) |
Mar 22, 2004 | 21.23 | 21.25 | 20.30 | 20.57 | 7,765,000 | -0.83(-3.88%) |
Mar 19, 2004 | 21.85 | 21.91 | 21.34 | 21.40 | 3,953,100 | -0.50(-2.26%) |
Mar 18, 2004 | 21.73 | 21.99 | 21.34 | 21.89 | 4,865,500 | +0.04(+0.16%) |
Mar 17, 2004 | 21.78 | 21.97 | 21.52 | 21.86 | 6,249,900 | +0.36(+1.65%) |
Mar 16, 2004 | 22.01 | 22.05 | 21.16 | 21.50 | 5,390,500 | -0.29(-1.33%) |
Mar 15, 2004 | 22.10 | 22.41 | 21.70 | 21.80 | 4,852,200 | -0.52(-2.35%) |
Mar 12, 2004 | 21.38 | 22.33 | 21.30 | 22.32 | 5,327,600 | +0.95(+4.45%) |
Mar 11, 2004 | 20.44 | 21.57 | 20.44 | 21.37 | 6,291,800 | +0.55(+2.67%) |
Mar 10, 2004 | 21.58 | 21.75 | 20.79 | 20.82 | 6,548,900 | -0.80(-3.72%) |
Mar 09, 2004 | 21.88 | 21.98 | 21.30 | 21.62 | 5,722,800 | -0.26(-1.19%) |
Mar 08, 2004 | 22.12 | 22.50 | 21.77 | 21.88 | 6,083,400 | -0.17(-0.77%) |
Mar 05, 2004 | 21.63 | 22.25 | 21.44 | 22.05 | 4,427,200 | +0.23(+1.08%) |
Mar 04, 2004 | 21.27 | 21.89 | 21.18 | 21.82 | 3,965,800 | +0.32(+1.48%) |
Mar 03, 2004 | 21.12 | 21.67 | 20.93 | 21.50 | 4,249,700 | +0.56(+2.69%) |
Mar 02, 2004 | 20.85 | 21.30 | 20.84 | 20.93 | 5,446,300 | -0.06(-0.29%) |