Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.20 | 25.35 | 24.55 | 25.10 | 274,100 | -0.29(-1.14%) |
May 27, 2004 | 25.00 | 25.60 | 25.00 | 25.39 | 361,100 | +0.39(+1.56%) |
May 26, 2004 | 24.71 | 25.30 | 24.07 | 25.00 | 524,600 | +0.54(+2.21%) |
May 25, 2004 | 24.10 | 24.98 | 24.09 | 24.46 | 342,600 | +0.46(+1.92%) |
May 24, 2004 | 23.80 | 24.15 | 23.62 | 24.00 | 394,200 | +0.20(+0.84%) |
May 21, 2004 | 23.30 | 23.86 | 23.30 | 23.80 | 148,600 | +0.67(+2.90%) |
May 20, 2004 | 23.70 | 23.70 | 22.88 | 23.13 | 401,800 | -0.64(-2.69%) |
May 19, 2004 | 24.00 | 24.25 | 23.51 | 23.77 | 405,500 | -0.19(-0.79%) |
May 18, 2004 | 23.50 | 24.00 | 23.50 | 23.96 | 243,500 | +0.59(+2.52%) |
May 17, 2004 | 23.95 | 23.95 | 23.18 | 23.37 | 492,100 | -0.63(-2.62%) |
May 14, 2004 | 22.30 | 24.22 | 22.16 | 24.00 | 1,730,900 | +3.14(+15.05%) |
May 13, 2004 | 21.74 | 21.74 | 20.79 | 20.86 | 214,200 | -0.89(-4.09%) |
May 12, 2004 | 21.14 | 21.75 | 20.65 | 21.75 | 281,400 | +0.62(+2.93%) |
May 11, 2004 | 21.00 | 21.32 | 20.86 | 21.13 | 175,200 | +0.20(+0.96%) |
May 10, 2004 | 21.22 | 21.55 | 20.74 | 20.93 | 221,700 | -0.28(-1.32%) |
May 07, 2004 | 21.89 | 21.89 | 21.21 | 21.21 | 171,900 | -0.64(-2.93%) |
May 06, 2004 | 22.35 | 22.40 | 21.50 | 21.85 | 187,500 | -0.50(-2.24%) |
May 05, 2004 | 22.75 | 22.86 | 21.98 | 22.35 | 481,400 | -0.46(-2.02%) |
May 04, 2004 | 23.10 | 23.20 | 22.74 | 22.81 | 218,600 | -0.21(-0.91%) |
May 03, 2004 | 22.30 | 23.20 | 22.15 | 23.02 | 395,100 | +0.77(+3.46%) |
Apr 30, 2004 | 22.60 | 23.12 | 22.24 | 22.25 | 250,700 | -0.25(-1.11%) |
Apr 29, 2004 | 23.69 | 23.75 | 22.15 | 22.50 | 617,800 | -1.19(-5.02%) |
Apr 28, 2004 | 24.25 | 24.25 | 23.20 | 23.69 | 258,600 | -0.66(-2.71%) |
Apr 27, 2004 | 24.30 | 24.53 | 24.10 | 24.35 | 310,400 | +0.08(+0.33%) |
Apr 26, 2004 | 24.60 | 24.73 | 24.08 | 24.27 | 139,900 | -0.39(-1.58%) |
Apr 23, 2004 | 25.05 | 25.05 | 24.36 | 24.66 | 264,000 | -0.04(-0.16%) |
Apr 22, 2004 | 24.60 | 25.00 | 24.57 | 24.70 | 284,500 | +0.20(+0.82%) |
Apr 21, 2004 | 24.55 | 24.84 | 24.28 | 24.50 | 295,800 | -0.15(-0.61%) |
Apr 20, 2004 | 24.91 | 25.02 | 24.55 | 24.65 | 227,300 | -0.26(-1.04%) |
Apr 19, 2004 | 24.52 | 25.00 | 24.50 | 24.91 | 509,000 | +0.51(+2.09%) |
Apr 16, 2004 | 23.63 | 24.48 | 23.50 | 24.40 | 331,000 | +0.77(+3.26%) |
Apr 15, 2004 | 23.58 | 23.79 | 23.46 | 23.63 | 211,200 | +0.13(+0.55%) |
Apr 14, 2004 | 24.00 | 24.09 | 23.31 | 23.50 | 226,200 | -0.76(-3.13%) |
Apr 13, 2004 | 23.80 | 25.00 | 23.80 | 24.26 | 1,023,700 | +0.64(+2.71%) |
Apr 12, 2004 | 23.18 | 23.84 | 23.16 | 23.62 | 379,300 | +0.59(+2.56%) |
Apr 08, 2004 | 24.08 | 24.10 | 23.02 | 23.03 | 317,500 | -1.05(-4.36%) |
Apr 07, 2004 | 23.95 | 24.32 | 23.87 | 24.08 | 251,600 | +0.19(+0.80%) |
Apr 06, 2004 | 23.80 | 24.00 | 23.70 | 23.89 | 187,900 | +0.06(+0.25%) |
Apr 05, 2004 | 23.35 | 23.85 | 23.29 | 23.83 | 206,100 | +0.47(+2.01%) |
Apr 02, 2004 | 23.89 | 23.89 | 23.20 | 23.36 | 266,700 | -0.18(-0.76%) |
Apr 01, 2004 | 23.53 | 23.71 | 23.43 | 23.54 | 280,800 | +0.36(+1.55%) |
Mar 31, 2004 | 23.47 | 23.75 | 22.65 | 23.18 | 419,300 | -0.29(-1.24%) |
Mar 30, 2004 | 23.15 | 23.62 | 23.10 | 23.47 | 407,300 | +0.73(+3.21%) |
Mar 29, 2004 | 22.54 | 22.74 | 22.34 | 22.74 | 143,300 | +0.36(+1.61%) |
Mar 26, 2004 | 22.07 | 22.61 | 22.05 | 22.38 | 333,200 | +0.38(+1.73%) |
Mar 25, 2004 | 21.97 | 22.17 | 21.91 | 22.00 | 433,800 | +0.22(+1.01%) |
Mar 24, 2004 | 21.70 | 21.97 | 21.61 | 21.78 | 188,900 | +0.18(+0.83%) |
Mar 23, 2004 | 21.82 | 22.16 | 21.59 | 21.60 | 306,200 | -0.02(-0.09%) |
Mar 22, 2004 | 21.96 | 22.30 | 21.62 | 21.62 | 499,000 | -0.34(-1.55%) |
Mar 19, 2004 | 21.71 | 22.17 | 21.69 | 21.96 | 333,700 | +0.30(+1.39%) |
Mar 18, 2004 | 21.75 | 21.80 | 21.48 | 21.66 | 233,200 | -0.14(-0.64%) |
Mar 17, 2004 | 21.45 | 21.85 | 21.45 | 21.80 | 376,700 | +0.50(+2.35%) |
Mar 16, 2004 | 21.90 | 21.99 | 20.92 | 21.30 | 293,200 | -0.64(-2.92%) |
Mar 15, 2004 | 21.93 | 22.50 | 21.93 | 21.94 | 257,600 | -0.09(-0.41%) |
Mar 12, 2004 | 21.20 | 22.18 | 21.20 | 22.03 | 311,900 | +0.83(+3.92%) |
Mar 11, 2004 | 22.10 | 22.17 | 21.19 | 21.20 | 408,000 | -0.97(-4.38%) |
Mar 10, 2004 | 22.73 | 22.82 | 22.12 | 22.17 | 254,900 | -0.46(-2.03%) |
Mar 09, 2004 | 23.25 | 23.25 | 22.60 | 22.63 | 255,300 | -0.63(-2.71%) |
Mar 08, 2004 | 23.10 | 23.47 | 22.77 | 23.26 | 441,900 | +0.16(+0.69%) |
Mar 05, 2004 | 22.00 | 23.87 | 22.00 | 23.10 | 504,900 | +0.72(+3.22%) |
Mar 04, 2004 | 22.61 | 22.70 | 22.05 | 22.38 | 332,000 | -0.18(-0.80%) |
Mar 03, 2004 | 20.75 | 22.80 | 20.75 | 22.56 | 1,118,100 | +1.93(+9.36%) |
Mar 02, 2004 | 20.20 | 20.71 | 20.03 | 20.63 | 232,800 | +0.54(+2.69%) |