Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.85 | 24.12 | 23.75 | 24.12 | 1,041,200 | +0.21(+0.86%) |
May 27, 2004 | 23.88 | 24.10 | 23.76 | 23.91 | 1,334,000 | +0.04(+0.17%) |
May 26, 2004 | 23.75 | 24.04 | 23.59 | 23.88 | 1,174,800 | +0.02(+0.08%) |
May 25, 2004 | 23.12 | 23.90 | 23.03 | 23.86 | 900,000 | +0.61(+2.62%) |
May 24, 2004 | 23.09 | 23.35 | 23.00 | 23.25 | 971,400 | +0.19(+0.80%) |
May 21, 2004 | 23.11 | 23.14 | 22.91 | 23.06 | 764,000 | +0.07(+0.33%) |
May 20, 2004 | 22.95 | 23.31 | 22.82 | 22.98 | 951,000 | -0.06(-0.26%) |
May 19, 2004 | 23.16 | 23.51 | 23.05 | 23.05 | 1,208,000 | -0.08(-0.37%) |
May 18, 2004 | 22.71 | 23.18 | 22.71 | 23.13 | 660,400 | +0.45(+1.98%) |
May 17, 2004 | 22.53 | 22.82 | 22.45 | 22.68 | 891,600 | -0.30(-1.31%) |
May 14, 2004 | 23.04 | 23.21 | 22.68 | 22.98 | 1,239,800 | -0.18(-0.80%) |
May 13, 2004 | 22.88 | 23.25 | 22.85 | 23.16 | 1,305,800 | +0.20(+0.89%) |
May 12, 2004 | 22.93 | 23.09 | 22.23 | 22.96 | 1,555,400 | -0.11(-0.50%) |
May 11, 2004 | 22.70 | 23.20 | 22.64 | 23.07 | 1,525,600 | +0.36(+1.61%) |
May 10, 2004 | 22.63 | 22.95 | 22.46 | 22.71 | 1,210,000 | +0.07(+0.31%) |
May 07, 2004 | 22.75 | 23.15 | 22.50 | 22.64 | 1,107,800 | -0.11(-0.51%) |
May 06, 2004 | 22.50 | 22.86 | 22.50 | 22.75 | 1,108,800 | -0.38(-1.64%) |
May 05, 2004 | 22.77 | 23.23 | 22.65 | 23.14 | 1,340,000 | +0.26(+1.14%) |
May 04, 2004 | 22.60 | 23.05 | 22.59 | 22.88 | 1,217,000 | +0.20(+0.90%) |
May 03, 2004 | 22.47 | 22.73 | 22.37 | 22.67 | 1,462,600 | +0.33(+1.45%) |
Apr 30, 2004 | 23.12 | 23.25 | 22.25 | 22.34 | 2,005,000 | -0.53(-2.30%) |
Apr 29, 2004 | 23.00 | 23.25 | 22.56 | 22.87 | 1,631,800 | -0.13(-0.57%) |
Apr 28, 2004 | 23.19 | 23.32 | 22.95 | 23.00 | 801,200 | -0.36(-1.56%) |
Apr 27, 2004 | 23.48 | 23.89 | 23.27 | 23.36 | 748,400 | -0.06(-0.26%) |
Apr 26, 2004 | 23.70 | 23.82 | 23.36 | 23.43 | 539,600 | -0.20(-0.85%) |
Apr 23, 2004 | 23.55 | 23.80 | 23.30 | 23.62 | 558,600 | -0.09(-0.40%) |
Apr 22, 2004 | 23.32 | 24.05 | 23.32 | 23.72 | 942,600 | +0.39(+1.69%) |
Apr 21, 2004 | 23.11 | 23.39 | 22.87 | 23.32 | 876,400 | +0.27(+1.19%) |
Apr 20, 2004 | 23.25 | 23.41 | 23.05 | 23.05 | 1,104,600 | -0.20(-0.86%) |
Apr 19, 2004 | 23.21 | 23.40 | 23.05 | 23.25 | 842,600 | -0.07(-0.28%) |
Apr 16, 2004 | 23.37 | 23.39 | 23.05 | 23.32 | 962,800 | +0.03(+0.13%) |
Apr 15, 2004 | 23.52 | 23.54 | 23.18 | 23.29 | 1,137,000 | -0.15(-0.64%) |
Apr 14, 2004 | 23.10 | 23.44 | 23.05 | 23.43 | 1,291,000 | +0.26(+1.12%) |
Apr 13, 2004 | 23.38 | 23.62 | 23.06 | 23.18 | 1,102,000 | -0.20(-0.83%) |
Apr 12, 2004 | 23.15 | 23.50 | 23.15 | 23.37 | 1,106,400 | +0.37(+1.61%) |
Apr 08, 2004 | 24.00 | 24.12 | 22.90 | 23.00 | 2,153,600 | -0.12(-0.54%) |
Apr 07, 2004 | 22.93 | 23.29 | 22.75 | 23.12 | 821,400 | +0.07(+0.33%) |
Apr 06, 2004 | 22.95 | 23.12 | 22.89 | 23.05 | 939,800 | -0.02(-0.11%) |
Apr 05, 2004 | 22.79 | 23.09 | 22.79 | 23.07 | 953,800 | +0.29(+1.25%) |
Apr 02, 2004 | 22.55 | 22.91 | 22.50 | 22.79 | 1,273,800 | +0.24(+1.09%) |
Apr 01, 2004 | 22.14 | 22.58 | 22.00 | 22.55 | 1,753,600 | +0.52(+2.34%) |
Mar 31, 2004 | 21.71 | 22.27 | 21.51 | 22.03 | 1,805,800 | +0.38(+1.76%) |
Mar 30, 2004 | 21.55 | 21.74 | 21.40 | 21.65 | 767,000 | +0.00(+0.02%) |
Mar 29, 2004 | 21.26 | 21.73 | 21.25 | 21.64 | 817,200 | +0.39(+1.83%) |
Mar 26, 2004 | 20.93 | 21.39 | 20.86 | 21.25 | 771,000 | +0.24(+1.17%) |
Mar 25, 2004 | 20.57 | 21.04 | 20.57 | 21.01 | 692,200 | +0.50(+2.41%) |
Mar 24, 2004 | 20.33 | 20.86 | 20.33 | 20.52 | 1,068,400 | +0.14(+0.66%) |
Mar 23, 2004 | 20.56 | 20.77 | 20.36 | 20.38 | 1,093,600 | -0.12(-0.61%) |
Mar 22, 2004 | 20.57 | 20.57 | 20.31 | 20.50 | 909,000 | -0.20(-0.94%) |
Mar 19, 2004 | 20.71 | 21.04 | 20.62 | 20.70 | 896,400 | -0.09(-0.41%) |
Mar 18, 2004 | 20.93 | 20.93 | 20.45 | 20.79 | 957,400 | -0.14(-0.65%) |
Mar 17, 2004 | 20.77 | 21.15 | 20.75 | 20.92 | 1,128,600 | +0.28(+1.36%) |
Mar 16, 2004 | 21.11 | 21.21 | 20.41 | 20.64 | 1,727,000 | -0.44(-2.09%) |
Mar 15, 2004 | 21.27 | 21.27 | 20.99 | 21.08 | 1,411,800 | -0.25(-1.15%) |
Mar 12, 2004 | 20.55 | 21.41 | 20.40 | 21.32 | 2,159,400 | +0.43(+2.03%) |
Mar 11, 2004 | 21.18 | 21.66 | 20.88 | 20.90 | 1,314,000 | -0.28(-1.30%) |
Mar 10, 2004 | 21.61 | 21.75 | 21.15 | 21.18 | 1,913,000 | -0.68(-3.11%) |
Mar 09, 2004 | 22.44 | 22.45 | 21.68 | 21.86 | 1,674,800 | -0.71(-3.15%) |
Mar 08, 2004 | 22.75 | 22.99 | 22.55 | 22.57 | 491,400 | -0.21(-0.94%) |
Mar 05, 2004 | 22.62 | 23.05 | 22.57 | 22.78 | 1,350,800 | -0.17(-0.74%) |
Mar 04, 2004 | 22.88 | 22.98 | 22.80 | 22.95 | 690,200 | +0.07(+0.33%) |
Mar 03, 2004 | 22.55 | 22.95 | 22.55 | 22.88 | 834,200 | +0.18(+0.79%) |
Mar 02, 2004 | 22.70 | 23.00 | 22.60 | 22.70 | 707,400 | -0.18(-0.77%) |