Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.85 | 22.15 | 21.65 | 21.92 | 2,894,400 | +0.22(+1.01%) |
May 27, 2004 | 21.50 | 22.01 | 21.45 | 21.70 | 1,375,900 | +0.30(+1.40%) |
May 26, 2004 | 21.10 | 21.48 | 21.10 | 21.40 | 871,100 | +0.13(+0.61%) |
May 25, 2004 | 20.60 | 21.38 | 20.60 | 21.27 | 1,076,700 | +0.30(+1.43%) |
May 24, 2004 | 20.85 | 21.20 | 20.82 | 20.97 | 1,218,900 | +0.17(+0.82%) |
May 21, 2004 | 20.25 | 20.90 | 20.25 | 20.80 | 1,001,000 | +0.50(+2.46%) |
May 20, 2004 | 20.32 | 20.65 | 20.25 | 20.30 | 859,800 | -0.02(-0.10%) |
May 19, 2004 | 20.41 | 21.03 | 20.20 | 20.32 | 1,550,700 | +0.20(+0.99%) |
May 18, 2004 | 19.75 | 20.19 | 19.74 | 20.12 | 1,450,900 | +0.34(+1.72%) |
May 17, 2004 | 20.18 | 20.21 | 19.64 | 19.78 | 1,316,900 | -0.60(-2.94%) |
May 14, 2004 | 20.56 | 20.75 | 20.34 | 20.38 | 1,313,300 | -0.13(-0.63%) |
May 13, 2004 | 20.85 | 21.15 | 20.45 | 20.51 | 1,776,900 | -0.25(-1.20%) |
May 12, 2004 | 21.35 | 21.40 | 20.56 | 20.76 | 2,373,200 | -0.54(-2.54%) |
May 11, 2004 | 21.15 | 21.56 | 21.09 | 21.30 | 1,724,400 | +0.35(+1.67%) |
May 10, 2004 | 21.50 | 21.50 | 20.61 | 20.95 | 1,990,700 | -0.67(-3.10%) |
May 07, 2004 | 22.00 | 22.35 | 21.40 | 21.62 | 1,812,100 | -0.55(-2.48%) |
May 06, 2004 | 22.69 | 22.69 | 22.12 | 22.17 | 1,040,200 | -0.52(-2.29%) |
May 05, 2004 | 22.37 | 22.97 | 22.33 | 22.69 | 1,814,100 | +0.32(+1.43%) |
May 04, 2004 | 22.18 | 22.45 | 21.87 | 22.37 | 1,551,500 | +0.28(+1.27%) |
May 03, 2004 | 22.02 | 22.15 | 21.71 | 22.09 | 1,309,400 | +0.26(+1.19%) |
Apr 30, 2004 | 22.18 | 22.18 | 21.62 | 21.83 | 1,291,000 | -0.05(-0.23%) |
Apr 29, 2004 | 22.11 | 22.39 | 21.79 | 21.88 | 1,021,400 | -0.11(-0.50%) |
Apr 28, 2004 | 22.00 | 22.50 | 21.92 | 21.99 | 1,425,900 | +0.15(+0.69%) |
Apr 27, 2004 | 22.20 | 22.32 | 21.81 | 21.84 | 1,484,300 | -0.36(-1.62%) |
Apr 26, 2004 | 21.88 | 22.30 | 21.88 | 22.20 | 8,106,400 | +0.64(+2.97%) |
Apr 23, 2004 | 22.40 | 22.40 | 21.55 | 21.56 | 1,295,700 | -0.69(-3.10%) |
Apr 22, 2004 | 22.20 | 22.44 | 22.10 | 22.25 | 999,600 | +0.15(+0.68%) |
Apr 21, 2004 | 22.53 | 22.58 | 21.85 | 22.10 | 1,494,900 | -0.43(-1.91%) |
Apr 20, 2004 | 22.69 | 23.05 | 22.35 | 22.53 | 1,437,800 | -0.21(-0.92%) |
Apr 19, 2004 | 22.51 | 22.83 | 22.37 | 22.74 | 1,029,300 | +0.23(+1.02%) |
Apr 16, 2004 | 22.29 | 22.65 | 22.25 | 22.51 | 942,700 | +0.07(+0.31%) |
Apr 15, 2004 | 22.72 | 22.90 | 22.37 | 22.44 | 1,051,800 | -0.32(-1.41%) |
Apr 14, 2004 | 22.51 | 22.76 | 22.38 | 22.76 | 808,400 | +0.25(+1.11%) |
Apr 13, 2004 | 23.00 | 23.14 | 22.50 | 22.51 | 886,100 | -0.54(-2.34%) |
Apr 12, 2004 | 22.80 | 23.12 | 22.68 | 23.05 | 911,300 | +0.45(+1.99%) |
Apr 08, 2004 | 22.80 | 23.01 | 22.49 | 22.60 | 643,000 | +0.05(+0.22%) |
Apr 07, 2004 | 22.83 | 22.88 | 22.34 | 22.55 | 1,070,900 | -0.27(-1.18%) |
Apr 06, 2004 | 22.98 | 23.06 | 22.50 | 22.82 | 1,112,100 | -0.16(-0.70%) |
Apr 05, 2004 | 23.23 | 23.23 | 22.75 | 22.98 | 1,216,700 | -0.25(-1.08%) |
Apr 02, 2004 | 23.35 | 23.47 | 22.99 | 23.23 | 1,001,100 | +0.06(+0.26%) |
Apr 01, 2004 | 22.95 | 23.45 | 22.95 | 23.17 | 1,386,800 | +0.29(+1.27%) |
Mar 31, 2004 | 23.00 | 23.24 | 22.56 | 22.88 | 1,099,000 | -0.12(-0.52%) |
Mar 30, 2004 | 22.66 | 23.15 | 22.27 | 23.00 | 1,331,100 | +0.34(+1.50%) |
Mar 29, 2004 | 23.75 | 23.75 | 22.55 | 22.66 | 2,360,000 | +0.33(+1.48%) |
Mar 26, 2004 | 21.65 | 22.65 | 21.58 | 22.33 | 1,596,700 | +0.73(+3.38%) |
Mar 25, 2004 | 21.65 | 21.92 | 21.31 | 21.60 | 2,379,400 | +0.07(+0.33%) |
Mar 24, 2004 | 21.90 | 22.14 | 21.50 | 21.53 | 2,313,400 | -0.44(-2.00%) |
Mar 23, 2004 | 21.70 | 22.15 | 21.70 | 21.97 | 2,038,200 | +0.29(+1.34%) |
Mar 22, 2004 | 22.25 | 22.26 | 20.74 | 21.68 | 1,646,200 | -0.77(-3.43%) |
Mar 19, 2004 | 22.85 | 23.10 | 22.40 | 22.45 | 960,100 | -0.25(-1.10%) |
Mar 18, 2004 | 23.12 | 23.12 | 22.56 | 22.70 | 1,525,900 | -0.42(-1.82%) |
Mar 17, 2004 | 23.10 | 23.98 | 23.07 | 23.12 | 1,435,900 | +0.17(+0.74%) |
Mar 16, 2004 | 23.70 | 24.16 | 22.72 | 22.95 | 1,959,400 | +0.21(+0.92%) |
Mar 15, 2004 | 23.90 | 23.90 | 22.74 | 22.74 | 1,164,300 | -1.16(-4.85%) |
Mar 12, 2004 | 23.63 | 24.00 | 23.63 | 23.90 | 780,400 | +0.42(+1.79%) |
Mar 11, 2004 | 23.50 | 24.29 | 23.26 | 23.48 | 1,224,900 | -0.25(-1.05%) |
Mar 10, 2004 | 23.92 | 24.16 | 23.50 | 23.73 | 860,900 | -0.19(-0.79%) |
Mar 09, 2004 | 24.00 | 24.18 | 23.61 | 23.92 | 1,937,700 | -0.51(-2.09%) |
Mar 08, 2004 | 24.65 | 24.92 | 24.20 | 24.43 | 861,700 | -0.09(-0.37%) |
Mar 05, 2004 | 25.24 | 25.24 | 24.31 | 24.52 | 1,873,200 | -0.72(-2.85%) |
Mar 04, 2004 | 25.15 | 25.40 | 24.93 | 25.24 | 1,288,400 | +0.04(+0.16%) |
Mar 03, 2004 | 25.50 | 25.80 | 24.85 | 25.20 | 1,771,800 | -0.13(-0.51%) |
Mar 02, 2004 | 25.50 | 26.40 | 24.80 | 25.33 | 4,385,000 | -0.91(-3.47%) |