Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.67 | 23.31 | 22.17 | 23.17 | 494,300 | +0.35(+1.53%) |
May 27, 2004 | 21.50 | 22.85 | 21.50 | 22.82 | 391,500 | +1.25(+5.80%) |
May 26, 2004 | 21.88 | 21.88 | 21.17 | 21.57 | 205,700 | +0.02(+0.09%) |
May 25, 2004 | 20.37 | 21.68 | 20.21 | 21.55 | 297,400 | +0.95(+4.61%) |
May 24, 2004 | 20.18 | 20.68 | 19.98 | 20.60 | 297,200 | +0.77(+3.88%) |
May 21, 2004 | 19.69 | 20.49 | 19.60 | 19.83 | 144,900 | +0.23(+1.17%) |
May 20, 2004 | 19.66 | 20.17 | 19.24 | 19.60 | 352,900 | -0.06(-0.31%) |
May 19, 2004 | 19.85 | 20.47 | 19.57 | 19.66 | 438,300 | +0.06(+0.31%) |
May 18, 2004 | 19.16 | 19.76 | 18.80 | 19.60 | 534,100 | +0.40(+2.08%) |
May 17, 2004 | 19.32 | 19.50 | 18.96 | 19.20 | 317,200 | -0.38(-1.94%) |
May 14, 2004 | 19.90 | 20.00 | 19.45 | 19.58 | 286,300 | -0.42(-2.10%) |
May 13, 2004 | 19.54 | 20.43 | 19.54 | 20.00 | 236,200 | +0.44(+2.25%) |
May 12, 2004 | 19.66 | 20.40 | 18.64 | 19.56 | 409,900 | -0.40(-2.00%) |
May 11, 2004 | 19.30 | 20.45 | 19.10 | 19.96 | 260,600 | +0.59(+3.05%) |
May 10, 2004 | 19.60 | 19.96 | 19.16 | 19.37 | 337,800 | -0.42(-2.12%) |
May 07, 2004 | 20.92 | 21.66 | 19.75 | 19.79 | 305,500 | -1.44(-6.78%) |
May 06, 2004 | 21.81 | 21.82 | 20.85 | 21.23 | 386,700 | -0.73(-3.32%) |
May 05, 2004 | 21.56 | 21.96 | 21.29 | 21.96 | 222,500 | +0.40(+1.86%) |
May 04, 2004 | 21.19 | 21.99 | 20.65 | 21.56 | 278,900 | +0.75(+3.60%) |
May 03, 2004 | 19.79 | 21.36 | 19.40 | 20.81 | 1,033,400 | +1.01(+5.10%) |
Apr 30, 2004 | 20.58 | 21.00 | 19.41 | 19.80 | 799,500 | -0.78(-3.79%) |
Apr 29, 2004 | 21.00 | 21.50 | 20.05 | 20.58 | 561,000 | -0.22(-1.06%) |
Apr 28, 2004 | 22.00 | 22.05 | 19.93 | 20.80 | 1,065,200 | -1.06(-4.85%) |
Apr 27, 2004 | 22.25 | 22.95 | 21.85 | 21.86 | 458,000 | +0.01(+0.05%) |
Apr 26, 2004 | 22.25 | 22.80 | 21.73 | 21.85 | 384,100 | -0.30(-1.35%) |
Apr 23, 2004 | 22.85 | 22.90 | 21.50 | 22.15 | 446,000 | -0.55(-2.42%) |
Apr 22, 2004 | 22.56 | 23.20 | 22.45 | 22.70 | 492,000 | +0.27(+1.20%) |
Apr 21, 2004 | 23.98 | 24.11 | 22.32 | 22.43 | 961,400 | -1.73(-7.16%) |
Apr 20, 2004 | 24.44 | 24.50 | 24.02 | 24.16 | 470,500 | -0.34(-1.39%) |
Apr 19, 2004 | 24.10 | 24.55 | 24.10 | 24.50 | 246,600 | +0.33(+1.37%) |
Apr 16, 2004 | 23.85 | 24.49 | 23.58 | 24.17 | 337,900 | +0.32(+1.34%) |
Apr 15, 2004 | 24.20 | 24.20 | 23.84 | 23.85 | 406,900 | -0.20(-0.83%) |
Apr 14, 2004 | 24.05 | 24.20 | 23.75 | 24.05 | 653,000 | -0.05(-0.21%) |
Apr 13, 2004 | 24.75 | 24.75 | 23.95 | 24.10 | 542,100 | -0.50(-2.03%) |
Apr 12, 2004 | 24.64 | 24.85 | 24.20 | 24.60 | 956,300 | +0.11(+0.45%) |
Apr 08, 2004 | 24.61 | 24.70 | 23.75 | 24.49 | 4,156,900 | -1.05(-4.11%) |
Apr 07, 2004 | 26.84 | 27.22 | 25.09 | 25.54 | 685,900 | -2.12(-7.66%) |
Apr 06, 2004 | 27.44 | 28.19 | 27.26 | 27.66 | 269,600 | +0.16(+0.58%) |
Apr 05, 2004 | 29.29 | 29.29 | 27.00 | 27.50 | 327,000 | -1.78(-6.08%) |
Apr 02, 2004 | 28.50 | 29.40 | 28.18 | 29.28 | 178,500 | +1.08(+3.83%) |
Apr 01, 2004 | 28.04 | 28.79 | 27.75 | 28.20 | 178,200 | -0.03(-0.11%) |
Mar 31, 2004 | 29.30 | 29.65 | 27.98 | 28.23 | 298,100 | -0.98(-3.36%) |
Mar 30, 2004 | 28.91 | 29.70 | 28.85 | 29.21 | 132,300 | +0.30(+1.04%) |
Mar 29, 2004 | 28.83 | 29.00 | 28.31 | 28.91 | 299,100 | +0.04(+0.14%) |
Mar 26, 2004 | 28.59 | 29.26 | 27.96 | 28.87 | 200,000 | +0.75(+2.67%) |
Mar 25, 2004 | 26.22 | 28.65 | 26.16 | 28.12 | 238,000 | +2.02(+7.74%) |
Mar 24, 2004 | 27.25 | 27.47 | 25.98 | 26.10 | 200,100 | -1.02(-3.76%) |
Mar 23, 2004 | 27.12 | 27.50 | 26.93 | 27.12 | 122,900 | +0.23(+0.86%) |
Mar 22, 2004 | 27.97 | 28.06 | 26.89 | 26.89 | 140,200 | -1.69(-5.91%) |
Mar 19, 2004 | 27.53 | 29.31 | 27.49 | 28.58 | 332,200 | +1.51(+5.58%) |
Mar 18, 2004 | 25.71 | 27.29 | 25.71 | 27.07 | 167,100 | +1.07(+4.12%) |
Mar 17, 2004 | 25.94 | 26.45 | 24.93 | 26.00 | 301,500 | -0.60(-2.26%) |
Mar 16, 2004 | 27.25 | 27.25 | 26.30 | 26.60 | 120,300 | -0.19(-0.71%) |
Mar 15, 2004 | 26.44 | 27.60 | 26.44 | 26.79 | 172,300 | -0.47(-1.72%) |
Mar 12, 2004 | 25.90 | 27.60 | 25.90 | 27.26 | 168,300 | +1.28(+4.93%) |
Mar 11, 2004 | 25.12 | 26.50 | 25.10 | 25.98 | 328,200 | +0.86(+3.42%) |
Mar 10, 2004 | 26.49 | 26.61 | 25.00 | 25.12 | 189,500 | -1.36(-5.14%) |
Mar 09, 2004 | 28.46 | 28.46 | 26.48 | 26.48 | 196,800 | -1.44(-5.16%) |
Mar 08, 2004 | 28.30 | 28.80 | 27.80 | 27.92 | 168,100 | +0.31(+1.12%) |
Mar 05, 2004 | 28.49 | 28.49 | 27.58 | 27.61 | 166,700 | -0.58(-2.06%) |
Mar 04, 2004 | 27.63 | 28.30 | 27.63 | 28.19 | 187,400 | +0.21(+0.75%) |
Mar 03, 2004 | 28.15 | 28.94 | 27.73 | 27.98 | 288,800 | -0.27(-0.96%) |
Mar 02, 2004 | 27.64 | 28.37 | 27.22 | 28.25 | 424,600 | +0.70(+2.54%) |