Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.02 | 23.52 | 22.93 | 23.45 | 672,100 | +0.33(+1.43%) |
May 27, 2004 | 22.16 | 23.42 | 22.10 | 23.11 | 869,500 | +0.94(+4.24%) |
May 26, 2004 | 21.43 | 22.34 | 21.36 | 22.18 | 586,500 | +0.71(+3.28%) |
May 25, 2004 | 21.22 | 21.50 | 21.15 | 21.47 | 360,500 | +0.25(+1.20%) |
May 24, 2004 | 21.21 | 21.46 | 21.05 | 21.21 | 233,900 | +0.04(+0.19%) |
May 21, 2004 | 21.14 | 21.24 | 20.98 | 21.18 | 583,200 | +0.03(+0.12%) |
May 20, 2004 | 21.41 | 21.43 | 21.12 | 21.15 | 227,000 | -0.30(-1.40%) |
May 19, 2004 | 21.62 | 21.95 | 21.44 | 21.45 | 219,100 | -0.03(-0.12%) |
May 18, 2004 | 21.35 | 21.52 | 21.30 | 21.48 | 278,400 | +0.12(+0.59%) |
May 17, 2004 | 21.75 | 21.75 | 21.31 | 21.35 | 367,900 | -0.72(-3.28%) |
May 14, 2004 | 21.80 | 22.18 | 21.65 | 22.07 | 295,500 | +0.27(+1.26%) |
May 13, 2004 | 21.95 | 22.05 | 21.64 | 21.80 | 298,800 | -0.25(-1.13%) |
May 12, 2004 | 21.84 | 22.07 | 21.65 | 22.05 | 298,300 | +0.21(+0.98%) |
May 11, 2004 | 21.55 | 21.94 | 21.51 | 21.84 | 316,500 | +0.77(+3.63%) |
May 10, 2004 | 21.30 | 21.32 | 20.68 | 21.07 | 436,600 | -0.52(-2.41%) |
May 07, 2004 | 21.88 | 22.02 | 21.57 | 21.59 | 218,100 | -0.38(-1.73%) |
May 06, 2004 | 22.12 | 22.22 | 21.77 | 21.97 | 258,000 | -0.21(-0.92%) |
May 05, 2004 | 22.25 | 22.29 | 22.10 | 22.18 | 246,700 | -0.09(-0.43%) |
May 04, 2004 | 22.55 | 22.60 | 22.26 | 22.27 | 404,700 | -0.28(-1.24%) |
May 03, 2004 | 22.50 | 22.68 | 22.43 | 22.55 | 367,000 | +0.05(+0.20%) |
Apr 30, 2004 | 22.82 | 22.86 | 22.43 | 22.50 | 255,500 | -0.32(-1.40%) |
Apr 29, 2004 | 23.23 | 23.27 | 22.66 | 22.82 | 347,400 | -0.45(-1.93%) |
Apr 28, 2004 | 23.20 | 23.45 | 22.96 | 23.27 | 448,200 | +0.09(+0.39%) |
Apr 27, 2004 | 22.80 | 23.70 | 22.71 | 23.18 | 817,200 | +0.63(+2.82%) |
Apr 26, 2004 | 22.71 | 22.91 | 22.44 | 22.55 | 347,900 | -0.20(-0.88%) |
Apr 23, 2004 | 22.90 | 22.90 | 22.55 | 22.75 | 170,300 | -0.18(-0.76%) |
Apr 22, 2004 | 22.38 | 22.99 | 22.32 | 22.93 | 184,000 | +0.57(+2.53%) |
Apr 21, 2004 | 22.39 | 22.46 | 22.18 | 22.36 | 217,400 | +0.09(+0.38%) |
Apr 20, 2004 | 22.77 | 22.92 | 22.27 | 22.27 | 139,900 | -0.43(-1.89%) |
Apr 19, 2004 | 22.95 | 22.96 | 22.68 | 22.70 | 120,900 | -0.25(-1.07%) |
Apr 16, 2004 | 22.55 | 22.95 | 22.52 | 22.95 | 237,700 | +0.40(+1.80%) |
Apr 15, 2004 | 22.38 | 22.62 | 22.38 | 22.55 | 246,500 | +0.15(+0.65%) |
Apr 14, 2004 | 22.11 | 22.59 | 22.02 | 22.40 | 232,300 | +0.29(+1.33%) |
Apr 13, 2004 | 22.54 | 22.56 | 21.97 | 22.11 | 364,200 | -0.48(-2.13%) |
Apr 12, 2004 | 22.55 | 22.84 | 22.50 | 22.59 | 191,500 | -0.02(-0.11%) |
Apr 08, 2004 | 22.79 | 22.86 | 22.59 | 22.61 | 100,700 | -0.12(-0.55%) |
Apr 07, 2004 | 22.98 | 22.98 | 22.52 | 22.73 | 245,400 | -0.19(-0.81%) |
Apr 06, 2004 | 22.96 | 22.96 | 22.75 | 22.92 | 147,900 | -0.14(-0.61%) |
Apr 05, 2004 | 22.75 | 23.06 | 22.73 | 23.06 | 162,600 | +0.29(+1.25%) |
Apr 02, 2004 | 22.40 | 22.98 | 22.40 | 22.77 | 291,100 | +0.61(+2.75%) |
Apr 01, 2004 | 22.00 | 22.32 | 22.00 | 22.16 | 464,400 | +0.15(+0.68%) |
Mar 31, 2004 | 22.14 | 22.18 | 21.85 | 22.02 | 400,300 | -0.12(-0.56%) |
Mar 30, 2004 | 21.75 | 22.15 | 21.70 | 22.14 | 362,800 | +0.16(+0.75%) |
Mar 29, 2004 | 21.64 | 21.98 | 21.61 | 21.98 | 476,000 | +0.46(+2.16%) |
Mar 26, 2004 | 21.34 | 21.60 | 21.30 | 21.51 | 287,500 | +0.18(+0.84%) |
Mar 25, 2004 | 21.11 | 21.47 | 21.11 | 21.33 | 349,000 | +0.25(+1.21%) |
Mar 24, 2004 | 21.18 | 21.22 | 21.02 | 21.07 | 281,600 | -0.05(-0.24%) |
Mar 23, 2004 | 21.15 | 21.25 | 21.05 | 21.12 | 133,900 | +0.12(+0.60%) |
Mar 22, 2004 | 21.14 | 21.18 | 20.75 | 21.00 | 371,000 | -0.23(-1.11%) |
Mar 19, 2004 | 21.61 | 21.64 | 21.23 | 21.23 | 250,800 | -0.35(-1.62%) |
Mar 18, 2004 | 21.82 | 21.82 | 21.50 | 21.59 | 462,900 | -0.23(-1.08%) |
Mar 17, 2004 | 21.45 | 21.95 | 21.45 | 21.82 | 212,700 | +0.38(+1.77%) |
Mar 16, 2004 | 21.35 | 21.56 | 21.30 | 21.44 | 314,500 | +0.09(+0.42%) |
Mar 15, 2004 | 21.62 | 21.70 | 21.29 | 21.35 | 258,000 | -0.32(-1.48%) |
Mar 12, 2004 | 21.55 | 21.67 | 21.50 | 21.67 | 391,800 | +0.12(+0.53%) |
Mar 11, 2004 | 21.18 | 21.71 | 21.15 | 21.55 | 362,200 | +0.01(+0.05%) |
Mar 10, 2004 | 21.90 | 22.04 | 21.52 | 21.55 | 328,600 | -0.38(-1.71%) |
Mar 09, 2004 | 22.40 | 22.45 | 21.84 | 21.92 | 235,500 | -0.45(-2.01%) |
Mar 08, 2004 | 22.70 | 22.80 | 22.34 | 22.37 | 151,500 | -0.29(-1.28%) |
Mar 05, 2004 | 22.50 | 22.79 | 22.50 | 22.66 | 144,500 | +0.02(+0.11%) |
Mar 04, 2004 | 22.70 | 22.80 | 22.56 | 22.64 | 119,000 | -0.07(-0.33%) |
Mar 03, 2004 | 22.70 | 22.86 | 22.32 | 22.71 | 232,100 | +0.01(+0.02%) |
Mar 02, 2004 | 22.82 | 23.11 | 22.70 | 22.70 | 286,800 | -0.16(-0.68%) |