Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.86 | 20.93 | 20.67 | 20.67 | 1,521,900 | -0.32(-1.52%) |
May 27, 2004 | 21.00 | 21.24 | 20.90 | 20.99 | 3,776,900 | +0.37(+1.79%) |
May 26, 2004 | 20.62 | 20.95 | 20.43 | 20.62 | 2,280,800 | +0.09(+0.44%) |
May 25, 2004 | 20.32 | 20.74 | 20.22 | 20.53 | 3,351,200 | +0.36(+1.78%) |
May 24, 2004 | 19.89 | 20.20 | 19.72 | 20.17 | 1,591,800 | +0.29(+1.46%) |
May 21, 2004 | 19.95 | 20.05 | 19.80 | 19.88 | 1,740,800 | +0.23(+1.17%) |
May 20, 2004 | 19.66 | 19.79 | 19.49 | 19.65 | 1,551,800 | -0.15(-0.76%) |
May 19, 2004 | 19.80 | 20.03 | 19.65 | 19.80 | 2,372,500 | +0.36(+1.85%) |
May 18, 2004 | 19.02 | 19.49 | 18.87 | 19.44 | 1,811,000 | +0.55(+2.91%) |
May 17, 2004 | 19.29 | 19.49 | 18.87 | 18.89 | 2,651,600 | +0.10(+0.53%) |
May 14, 2004 | 18.70 | 18.95 | 18.66 | 18.79 | 1,781,700 | +0.15(+0.80%) |
May 13, 2004 | 18.88 | 18.94 | 18.47 | 18.64 | 1,603,300 | -0.19(-1.01%) |
May 12, 2004 | 19.29 | 19.45 | 18.59 | 18.83 | 2,503,400 | -0.22(-1.15%) |
May 11, 2004 | 18.60 | 19.06 | 18.36 | 19.05 | 2,028,100 | +0.43(+2.31%) |
May 10, 2004 | 18.10 | 18.88 | 18.04 | 18.62 | 2,846,600 | +0.24(+1.31%) |
May 07, 2004 | 19.15 | 19.15 | 18.35 | 18.38 | 3,937,000 | -0.94(-4.87%) |
May 06, 2004 | 19.58 | 19.58 | 19.20 | 19.32 | 2,093,700 | -0.40(-2.03%) |
May 05, 2004 | 20.27 | 20.64 | 19.68 | 19.72 | 2,081,100 | -0.42(-2.09%) |
May 04, 2004 | 19.64 | 20.17 | 19.62 | 20.14 | 2,659,900 | +0.98(+5.11%) |
May 03, 2004 | 19.00 | 19.30 | 18.95 | 19.16 | 2,396,600 | -0.07(-0.36%) |
Apr 30, 2004 | 19.46 | 19.52 | 19.11 | 19.23 | 3,549,500 | +0.03(+0.16%) |
Apr 29, 2004 | 19.02 | 19.60 | 19.02 | 19.20 | 4,005,700 | +0.18(+0.95%) |
Apr 28, 2004 | 19.49 | 19.61 | 19.02 | 19.02 | 4,623,700 | -1.26(-6.21%) |
Apr 27, 2004 | 20.83 | 20.84 | 20.18 | 20.28 | 2,763,700 | -0.55(-2.64%) |
Apr 26, 2004 | 21.06 | 21.34 | 20.80 | 20.83 | 1,763,200 | -0.03(-0.14%) |
Apr 23, 2004 | 21.21 | 21.21 | 20.81 | 20.86 | 1,223,300 | -0.37(-1.74%) |
Apr 22, 2004 | 20.72 | 21.25 | 20.61 | 21.23 | 2,664,600 | +0.59(+2.86%) |
Apr 21, 2004 | 20.55 | 20.82 | 20.36 | 20.64 | 3,917,000 | -0.07(-0.34%) |
Apr 20, 2004 | 21.24 | 21.25 | 20.71 | 20.71 | 2,747,100 | -0.82(-3.81%) |
Apr 19, 2004 | 22.00 | 22.07 | 21.26 | 21.53 | 2,349,800 | -0.39(-1.78%) |
Apr 16, 2004 | 21.80 | 22.26 | 21.80 | 21.92 | 2,212,800 | +0.15(+0.69%) |
Apr 15, 2004 | 21.35 | 21.92 | 21.34 | 21.77 | 2,333,600 | +0.34(+1.59%) |
Apr 14, 2004 | 21.70 | 22.08 | 21.36 | 21.43 | 4,461,700 | -0.61(-2.77%) |
Apr 13, 2004 | 23.10 | 23.13 | 21.96 | 22.04 | 4,058,100 | -1.57(-6.65%) |
Apr 12, 2004 | 23.49 | 23.80 | 23.22 | 23.61 | 1,469,000 | +0.12(+0.51%) |
Apr 08, 2004 | 23.35 | 23.57 | 23.30 | 23.49 | 1,391,600 | -0.21(-0.89%) |
Apr 07, 2004 | 23.47 | 23.93 | 23.46 | 23.70 | 2,058,800 | +0.19(+0.81%) |
Apr 06, 2004 | 23.50 | 23.69 | 23.43 | 23.51 | 1,641,400 | +0.16(+0.69%) |
Apr 05, 2004 | 23.80 | 23.84 | 23.35 | 23.35 | 2,691,700 | -0.75(-3.11%) |
Apr 02, 2004 | 23.25 | 24.16 | 23.06 | 24.10 | 3,197,400 | +0.29(+1.22%) |
Apr 01, 2004 | 23.77 | 24.15 | 23.57 | 23.81 | 2,756,100 | +0.03(+0.13%) |
Mar 31, 2004 | 23.65 | 23.89 | 23.55 | 23.78 | 2,558,300 | +0.22(+0.93%) |
Mar 30, 2004 | 23.24 | 23.79 | 23.22 | 23.56 | 2,871,000 | +0.37(+1.60%) |
Mar 29, 2004 | 23.11 | 23.45 | 22.85 | 23.19 | 3,633,700 | +0.43(+1.89%) |
Mar 26, 2004 | 22.62 | 22.84 | 22.50 | 22.76 | 3,235,500 | +0.30(+1.34%) |
Mar 25, 2004 | 22.14 | 22.48 | 22.00 | 22.46 | 1,960,600 | +0.32(+1.45%) |
Mar 24, 2004 | 21.98 | 22.32 | 21.88 | 22.14 | 2,538,700 | -0.17(-0.76%) |
Mar 23, 2004 | 21.99 | 22.39 | 21.87 | 22.31 | 2,178,200 | +0.31(+1.41%) |
Mar 22, 2004 | 22.45 | 22.48 | 21.80 | 22.00 | 2,348,800 | -0.23(-1.03%) |
Mar 19, 2004 | 22.17 | 22.33 | 22.04 | 22.23 | 3,390,300 | +0.07(+0.32%) |
Mar 18, 2004 | 22.00 | 22.50 | 22.00 | 22.16 | 3,891,000 | +0.27(+1.23%) |
Mar 17, 2004 | 21.56 | 21.90 | 21.22 | 21.89 | 2,829,600 | +0.35(+1.62%) |
Mar 16, 2004 | 21.17 | 21.59 | 21.16 | 21.54 | 2,179,000 | +0.67(+3.21%) |
Mar 15, 2004 | 21.29 | 21.42 | 20.87 | 20.87 | 2,853,800 | -0.42(-1.97%) |
Mar 12, 2004 | 21.00 | 21.29 | 20.55 | 21.29 | 2,665,000 | +0.09(+0.42%) |
Mar 11, 2004 | 21.10 | 21.25 | 20.69 | 21.20 | 3,318,100 | +0.16(+0.76%) |
Mar 10, 2004 | 21.40 | 21.47 | 20.84 | 21.04 | 2,875,600 | -0.56(-2.59%) |
Mar 09, 2004 | 21.56 | 21.74 | 21.34 | 21.60 | 2,648,500 | -0.02(-0.09%) |
Mar 08, 2004 | 21.18 | 21.82 | 21.11 | 21.62 | 4,543,200 | +0.44(+2.08%) |
Mar 05, 2004 | 20.71 | 21.18 | 20.71 | 21.18 | 2,531,300 | +0.69(+3.37%) |
Mar 04, 2004 | 20.15 | 20.61 | 20.10 | 20.49 | 1,935,000 | +0.32(+1.59%) |
Mar 03, 2004 | 19.90 | 20.35 | 19.68 | 20.17 | 2,827,800 | +0.15(+0.75%) |
Mar 02, 2004 | 20.38 | 20.45 | 20.01 | 20.02 | 2,366,000 | -0.53(-2.58%) |