Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.85 | 23.15 | 22.75 | 23.10 | 255,100 | +0.25(+1.09%) |
May 27, 2004 | 22.77 | 23.02 | 22.68 | 22.85 | 223,400 | +0.03(+0.13%) |
May 26, 2004 | 22.39 | 22.82 | 22.33 | 22.82 | 267,100 | +0.38(+1.67%) |
May 25, 2004 | 22.10 | 22.48 | 21.96 | 22.45 | 399,600 | +0.30(+1.38%) |
May 24, 2004 | 22.02 | 22.34 | 21.95 | 22.14 | 193,000 | +0.24(+1.10%) |
May 21, 2004 | 21.87 | 21.97 | 21.73 | 21.90 | 138,100 | +0.04(+0.18%) |
May 20, 2004 | 21.57 | 21.98 | 21.52 | 21.86 | 478,800 | +0.39(+1.84%) |
May 19, 2004 | 21.45 | 22.05 | 21.44 | 21.46 | 368,200 | +0.11(+0.54%) |
May 18, 2004 | 21.35 | 21.51 | 21.31 | 21.35 | 603,500 | +0.05(+0.23%) |
May 17, 2004 | 21.60 | 21.60 | 21.20 | 21.30 | 376,400 | -0.32(-1.50%) |
May 14, 2004 | 21.69 | 21.80 | 21.53 | 21.62 | 550,600 | -0.07(-0.35%) |
May 13, 2004 | 21.39 | 21.89 | 21.38 | 21.70 | 344,500 | +0.25(+1.19%) |
May 12, 2004 | 21.64 | 21.64 | 21.18 | 21.45 | 546,000 | -0.25(-1.15%) |
May 11, 2004 | 21.46 | 21.84 | 21.46 | 21.70 | 511,200 | +0.23(+1.07%) |
May 10, 2004 | 21.75 | 21.86 | 21.27 | 21.46 | 460,500 | -0.38(-1.74%) |
May 07, 2004 | 21.82 | 22.16 | 21.81 | 21.84 | 423,000 | -0.11(-0.50%) |
May 06, 2004 | 22.40 | 22.40 | 21.76 | 21.95 | 366,600 | -0.47(-2.10%) |
May 05, 2004 | 22.43 | 22.64 | 22.30 | 22.43 | 197,700 | +0.05(+0.25%) |
May 04, 2004 | 22.23 | 22.66 | 22.23 | 22.37 | 535,600 | +0.15(+0.68%) |
May 03, 2004 | 22.48 | 22.77 | 22.10 | 22.22 | 673,200 | -0.30(-1.35%) |
Apr 30, 2004 | 22.57 | 22.72 | 22.39 | 22.52 | 470,200 | -0.05(-0.20%) |
Apr 29, 2004 | 22.93 | 22.93 | 22.54 | 22.57 | 418,800 | -0.32(-1.42%) |
Apr 28, 2004 | 23.20 | 23.20 | 22.88 | 22.89 | 660,500 | -0.30(-1.31%) |
Apr 27, 2004 | 23.80 | 23.90 | 23.14 | 23.20 | 520,600 | -0.69(-2.89%) |
Apr 26, 2004 | 24.20 | 24.39 | 23.79 | 23.89 | 320,800 | -0.03(-0.13%) |
Apr 23, 2004 | 24.25 | 24.27 | 23.71 | 23.92 | 346,000 | -0.33(-1.36%) |
Apr 22, 2004 | 24.29 | 24.35 | 24.00 | 24.25 | 268,100 | -0.02(-0.06%) |
Apr 21, 2004 | 23.75 | 24.27 | 23.74 | 24.27 | 395,200 | +0.57(+2.38%) |
Apr 20, 2004 | 24.25 | 24.45 | 23.70 | 23.70 | 282,700 | -0.56(-2.31%) |
Apr 19, 2004 | 24.05 | 24.45 | 24.05 | 24.26 | 396,000 | +0.26(+1.08%) |
Apr 16, 2004 | 24.00 | 24.05 | 23.78 | 24.00 | 374,800 | +0.00(+0.02%) |
Apr 15, 2004 | 24.04 | 24.24 | 23.83 | 24.00 | 272,900 | -0.04(-0.15%) |
Apr 14, 2004 | 24.20 | 24.60 | 23.99 | 24.03 | 272,100 | -0.43(-1.78%) |
Apr 13, 2004 | 25.00 | 25.09 | 24.46 | 24.46 | 291,500 | -0.54(-2.14%) |
Apr 12, 2004 | 25.18 | 25.36 | 24.90 | 25.00 | 239,100 | -0.10(-0.40%) |
Apr 08, 2004 | 25.48 | 25.59 | 25.09 | 25.10 | 272,600 | -0.16(-0.65%) |
Apr 07, 2004 | 25.04 | 25.36 | 24.96 | 25.27 | 148,200 | +0.27(+1.06%) |
Apr 06, 2004 | 25.36 | 25.36 | 24.95 | 25.00 | 207,600 | -0.35(-1.38%) |
Apr 05, 2004 | 25.15 | 25.43 | 25.02 | 25.35 | 252,800 | +0.23(+0.90%) |
Apr 02, 2004 | 24.99 | 25.20 | 24.95 | 25.12 | 290,700 | +0.39(+1.56%) |
Apr 01, 2004 | 24.27 | 24.77 | 24.25 | 24.74 | 292,800 | +0.54(+2.21%) |
Mar 31, 2004 | 24.43 | 24.54 | 24.20 | 24.20 | 200,200 | -0.25(-1.00%) |
Mar 30, 2004 | 24.25 | 24.48 | 24.10 | 24.45 | 155,300 | +0.12(+0.51%) |
Mar 29, 2004 | 23.90 | 24.45 | 23.88 | 24.32 | 648,500 | +0.72(+3.07%) |
Mar 26, 2004 | 23.18 | 23.97 | 23.10 | 23.60 | 645,800 | +0.40(+1.72%) |
Mar 25, 2004 | 22.39 | 23.23 | 22.39 | 23.20 | 543,900 | +0.83(+3.71%) |
Mar 24, 2004 | 22.62 | 22.80 | 22.34 | 22.37 | 362,900 | -0.34(-1.50%) |
Mar 23, 2004 | 22.88 | 22.95 | 22.68 | 22.71 | 342,500 | -0.04(-0.18%) |
Mar 22, 2004 | 22.93 | 23.06 | 22.73 | 22.75 | 442,200 | -0.25(-1.09%) |
Mar 19, 2004 | 22.60 | 23.17 | 22.58 | 23.00 | 565,800 | +0.43(+1.88%) |
Mar 18, 2004 | 22.44 | 22.58 | 22.14 | 22.57 | 209,900 | +0.13(+0.58%) |
Mar 17, 2004 | 22.47 | 22.62 | 22.38 | 22.45 | 188,200 | +0.10(+0.45%) |
Mar 16, 2004 | 22.39 | 22.55 | 22.16 | 22.34 | 242,700 | +0.01(+0.04%) |
Mar 15, 2004 | 22.92 | 22.92 | 22.11 | 22.34 | 437,400 | -0.59(-2.57%) |
Mar 12, 2004 | 22.38 | 22.93 | 22.38 | 22.93 | 540,900 | +0.72(+3.24%) |
Mar 11, 2004 | 22.38 | 22.45 | 22.13 | 22.20 | 632,800 | -0.17(-0.76%) |
Mar 10, 2004 | 22.80 | 22.82 | 22.29 | 22.38 | 515,800 | -0.43(-1.89%) |
Mar 09, 2004 | 23.16 | 23.18 | 22.66 | 22.80 | 312,400 | -0.25(-1.11%) |
Mar 08, 2004 | 23.62 | 23.78 | 23.05 | 23.06 | 237,300 | -0.57(-2.39%) |
Mar 05, 2004 | 23.43 | 23.68 | 23.29 | 23.62 | 367,000 | +0.20(+0.85%) |
Mar 04, 2004 | 23.25 | 23.50 | 23.23 | 23.43 | 313,400 | -0.20(-0.83%) |
Mar 03, 2004 | 23.82 | 23.84 | 23.56 | 23.62 | 186,800 | -0.24(-1.01%) |
Mar 02, 2004 | 23.85 | 24.30 | 23.84 | 23.86 | 242,900 | -0.07(-0.31%) |