Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.05 | 27.19 | 26.55 | 26.65 | 45,200 | -0.50(-1.84%) |
May 27, 2004 | 26.75 | 27.48 | 26.61 | 27.15 | 90,400 | +0.55(+2.07%) |
May 26, 2004 | 26.70 | 26.99 | 26.50 | 26.60 | 71,400 | -0.35(-1.30%) |
May 25, 2004 | 26.70 | 27.35 | 26.65 | 26.95 | 138,400 | +0.18(+0.67%) |
May 24, 2004 | 25.48 | 27.17 | 25.48 | 26.77 | 136,900 | +1.54(+6.10%) |
May 21, 2004 | 24.86 | 25.38 | 24.86 | 25.23 | 82,800 | +0.37(+1.49%) |
May 20, 2004 | 25.18 | 25.43 | 24.82 | 24.86 | 53,400 | -0.37(-1.47%) |
May 19, 2004 | 25.49 | 26.30 | 25.10 | 25.23 | 113,700 | -0.16(-0.63%) |
May 18, 2004 | 24.86 | 25.45 | 24.86 | 25.39 | 51,900 | +0.64(+2.59%) |
May 17, 2004 | 25.31 | 25.31 | 23.90 | 24.75 | 87,000 | -0.56(-2.21%) |
May 14, 2004 | 25.67 | 25.80 | 24.71 | 25.31 | 83,500 | -0.29(-1.13%) |
May 13, 2004 | 25.50 | 25.81 | 25.01 | 25.60 | 147,600 | -0.09(-0.35%) |
May 12, 2004 | 27.08 | 27.08 | 23.56 | 25.69 | 413,600 | -1.31(-4.85%) |
May 11, 2004 | 27.40 | 27.85 | 26.33 | 27.00 | 123,000 | -0.40(-1.46%) |
May 10, 2004 | 29.10 | 29.10 | 26.52 | 27.40 | 203,700 | -1.85(-6.32%) |
May 07, 2004 | 29.70 | 29.85 | 29.16 | 29.25 | 112,400 | -0.45(-1.52%) |
May 06, 2004 | 29.45 | 29.75 | 28.74 | 29.70 | 142,600 | +0.15(+0.51%) |
May 05, 2004 | 30.08 | 30.38 | 29.40 | 29.55 | 63,600 | -0.38(-1.27%) |
May 04, 2004 | 29.00 | 29.93 | 29.00 | 29.93 | 105,400 | +0.93(+3.21%) |
May 03, 2004 | 27.90 | 29.15 | 27.90 | 29.00 | 95,300 | +0.49(+1.72%) |
Apr 30, 2004 | 28.68 | 28.82 | 28.33 | 28.51 | 100,400 | -0.37(-1.28%) |
Apr 29, 2004 | 28.70 | 29.39 | 28.65 | 28.88 | 85,500 | -0.16(-0.55%) |
Apr 28, 2004 | 30.00 | 30.00 | 28.85 | 29.04 | 104,900 | -0.86(-2.88%) |
Apr 27, 2004 | 29.80 | 30.28 | 29.28 | 29.90 | 56,900 | +0.10(+0.34%) |
Apr 26, 2004 | 30.30 | 30.60 | 29.77 | 29.80 | 94,300 | -0.31(-1.03%) |
Apr 23, 2004 | 30.90 | 31.00 | 30.00 | 30.11 | 54,600 | -0.59(-1.92%) |
Apr 22, 2004 | 30.25 | 30.70 | 29.95 | 30.70 | 139,900 | +0.55(+1.82%) |
Apr 21, 2004 | 29.45 | 30.15 | 29.45 | 30.15 | 174,100 | +0.70(+2.38%) |
Apr 20, 2004 | 31.75 | 32.04 | 29.14 | 29.45 | 271,900 | -0.65(-2.16%) |
Apr 19, 2004 | 29.75 | 30.65 | 29.57 | 30.10 | 209,400 | +1.60(+5.61%) |
Apr 16, 2004 | 29.35 | 29.35 | 28.32 | 28.50 | 58,200 | -0.79(-2.70%) |
Apr 15, 2004 | 30.25 | 30.25 | 28.50 | 29.29 | 119,100 | -0.71(-2.37%) |
Apr 14, 2004 | 28.88 | 30.30 | 27.80 | 30.00 | 218,300 | +0.40(+1.35%) |
Apr 13, 2004 | 31.44 | 31.75 | 29.10 | 29.60 | 200,000 | -1.56(-5.01%) |
Apr 12, 2004 | 30.00 | 31.70 | 30.00 | 31.16 | 332,900 | +1.42(+4.77%) |
Apr 08, 2004 | 29.80 | 30.09 | 29.38 | 29.74 | 84,300 | +0.24(+0.81%) |
Apr 07, 2004 | 29.28 | 30.00 | 28.93 | 29.50 | 101,200 | +0.22(+0.75%) |
Apr 06, 2004 | 30.05 | 31.00 | 29.14 | 29.28 | 241,900 | -0.17(-0.58%) |
Apr 05, 2004 | 27.49 | 29.80 | 27.19 | 29.45 | 286,200 | +2.01(+7.33%) |
Apr 02, 2004 | 27.35 | 28.95 | 27.10 | 27.44 | 188,800 | +0.62(+2.31%) |
Apr 01, 2004 | 26.47 | 26.99 | 26.35 | 26.82 | 54,700 | +0.25(+0.94%) |
Mar 31, 2004 | 26.91 | 27.00 | 26.45 | 26.57 | 83,400 | -0.29(-1.08%) |
Mar 30, 2004 | 26.88 | 27.10 | 26.65 | 26.86 | 52,500 | +0.07(+0.26%) |
Mar 29, 2004 | 27.00 | 27.00 | 26.27 | 26.79 | 62,300 | -0.12(-0.45%) |
Mar 26, 2004 | 26.37 | 27.09 | 26.37 | 26.91 | 103,000 | +0.74(+2.83%) |
Mar 25, 2004 | 26.10 | 26.44 | 25.95 | 26.17 | 35,800 | +0.27(+1.04%) |
Mar 24, 2004 | 25.80 | 25.99 | 25.40 | 25.90 | 78,600 | -0.05(-0.19%) |
Mar 23, 2004 | 26.54 | 26.98 | 25.85 | 25.95 | 67,200 | -0.39(-1.48%) |
Mar 22, 2004 | 27.20 | 27.20 | 25.92 | 26.34 | 106,500 | -1.17(-4.25%) |
Mar 19, 2004 | 27.90 | 27.95 | 27.42 | 27.51 | 65,500 | +0.06(+0.22%) |
Mar 18, 2004 | 26.85 | 27.49 | 26.85 | 27.45 | 78,300 | +0.55(+2.04%) |
Mar 17, 2004 | 26.65 | 26.98 | 26.65 | 26.90 | 96,700 | +0.43(+1.62%) |
Mar 16, 2004 | 26.60 | 26.75 | 25.92 | 26.47 | 105,600 | +0.10(+0.38%) |
Mar 15, 2004 | 25.65 | 26.75 | 25.58 | 26.37 | 151,100 | +0.72(+2.81%) |
Mar 12, 2004 | 26.10 | 26.53 | 25.46 | 25.65 | 127,700 | +0.21(+0.83%) |
Mar 11, 2004 | 26.52 | 26.52 | 25.02 | 25.44 | 93,000 | -1.21(-4.54%) |
Mar 10, 2004 | 26.90 | 27.90 | 26.65 | 26.65 | 63,400 | -0.10(-0.37%) |
Mar 09, 2004 | 28.15 | 28.24 | 26.65 | 26.75 | 61,700 | -1.20(-4.29%) |
Mar 08, 2004 | 27.85 | 28.25 | 27.70 | 27.95 | 91,200 | +0.30(+1.08%) |
Mar 05, 2004 | 27.38 | 28.33 | 27.26 | 27.65 | 99,800 | +0.52(+1.92%) |
Mar 04, 2004 | 26.50 | 27.40 | 26.40 | 27.13 | 81,400 | +1.43(+5.56%) |
Mar 03, 2004 | 26.40 | 26.40 | 25.58 | 25.70 | 61,900 | -0.77(-2.91%) |
Mar 02, 2004 | 27.49 | 27.49 | 26.11 | 26.47 | 57,500 | -1.06(-3.85%) |