Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.96 | 24.96 | 24.21 | 24.69 | 496,200 | -0.27(-1.08%) |
May 27, 2004 | 24.82 | 25.25 | 24.73 | 24.96 | 365,200 | +0.39(+1.59%) |
May 26, 2004 | 25.00 | 25.00 | 24.21 | 24.57 | 419,800 | -0.39(-1.56%) |
May 25, 2004 | 24.20 | 25.07 | 23.55 | 24.96 | 1,442,000 | +1.88(+8.15%) |
May 24, 2004 | 22.75 | 23.23 | 22.57 | 23.08 | 343,200 | +0.44(+1.94%) |
May 21, 2004 | 22.58 | 22.87 | 22.40 | 22.64 | 402,400 | +0.21(+0.94%) |
May 20, 2004 | 22.80 | 23.10 | 21.90 | 22.43 | 609,400 | +0.61(+2.80%) |
May 19, 2004 | 22.15 | 22.50 | 21.79 | 21.82 | 436,400 | -0.08(-0.37%) |
May 18, 2004 | 21.85 | 22.00 | 21.53 | 21.90 | 403,600 | +0.30(+1.39%) |
May 17, 2004 | 22.05 | 22.05 | 21.18 | 21.60 | 281,000 | -0.81(-3.61%) |
May 14, 2004 | 21.90 | 22.70 | 21.85 | 22.41 | 438,800 | +0.74(+3.41%) |
May 13, 2004 | 21.78 | 22.23 | 21.41 | 21.67 | 372,800 | -0.21(-0.96%) |
May 12, 2004 | 21.55 | 21.94 | 20.74 | 21.88 | 387,200 | +0.33(+1.53%) |
May 11, 2004 | 21.80 | 22.00 | 20.85 | 21.55 | 627,200 | +0.25(+1.17%) |
May 10, 2004 | 21.98 | 22.08 | 21.02 | 21.30 | 387,300 | -0.68(-3.09%) |
May 07, 2004 | 22.90 | 23.07 | 21.80 | 21.98 | 445,900 | -1.01(-4.39%) |
May 06, 2004 | 23.20 | 23.20 | 22.66 | 22.99 | 455,100 | -0.20(-0.86%) |
May 05, 2004 | 23.65 | 24.15 | 23.19 | 23.19 | 428,000 | -0.51(-2.15%) |
May 04, 2004 | 23.82 | 23.90 | 23.24 | 23.70 | 333,900 | -0.17(-0.71%) |
May 03, 2004 | 23.58 | 24.02 | 23.18 | 23.87 | 459,000 | +0.29(+1.23%) |
Apr 30, 2004 | 24.47 | 24.47 | 23.46 | 23.58 | 256,600 | -0.67(-2.76%) |
Apr 29, 2004 | 24.81 | 25.53 | 24.00 | 24.25 | 278,400 | -0.56(-2.26%) |
Apr 28, 2004 | 25.44 | 25.44 | 24.79 | 24.81 | 314,000 | -0.75(-2.93%) |
Apr 27, 2004 | 25.80 | 26.45 | 25.31 | 25.56 | 241,400 | -0.08(-0.31%) |
Apr 26, 2004 | 25.70 | 26.11 | 25.60 | 25.64 | 180,200 | -0.09(-0.35%) |
Apr 23, 2004 | 26.05 | 26.05 | 25.40 | 25.73 | 155,200 | -0.41(-1.57%) |
Apr 22, 2004 | 25.05 | 26.25 | 25.05 | 26.14 | 255,400 | +1.06(+4.23%) |
Apr 21, 2004 | 24.73 | 25.25 | 24.71 | 25.08 | 188,000 | +0.45(+1.83%) |
Apr 20, 2004 | 25.45 | 25.50 | 24.63 | 24.63 | 218,100 | -0.57(-2.26%) |
Apr 19, 2004 | 25.06 | 25.39 | 24.91 | 25.20 | 241,800 | +0.04(+0.16%) |
Apr 16, 2004 | 25.10 | 25.29 | 24.96 | 25.16 | 157,100 | -0.02(-0.08%) |
Apr 15, 2004 | 25.70 | 25.95 | 24.65 | 25.18 | 240,600 | -0.42(-1.64%) |
Apr 14, 2004 | 25.34 | 26.00 | 25.12 | 25.60 | 365,000 | +0.16(+0.63%) |
Apr 13, 2004 | 26.15 | 26.18 | 25.41 | 25.44 | 367,800 | -0.21(-0.82%) |
Apr 12, 2004 | 26.40 | 26.50 | 25.55 | 25.65 | 482,800 | -0.80(-3.02%) |
Apr 08, 2004 | 27.00 | 27.00 | 26.40 | 26.45 | 256,500 | -0.29(-1.08%) |
Apr 07, 2004 | 26.40 | 26.94 | 26.10 | 26.74 | 237,000 | +0.25(+0.94%) |
Apr 06, 2004 | 26.75 | 26.89 | 26.30 | 26.49 | 362,300 | -0.51(-1.89%) |
Apr 05, 2004 | 26.84 | 27.03 | 26.79 | 27.00 | 280,900 | +0.36(+1.35%) |
Apr 02, 2004 | 27.06 | 27.48 | 26.45 | 26.64 | 326,700 | -0.42(-1.55%) |
Apr 01, 2004 | 26.52 | 27.06 | 26.06 | 27.06 | 355,600 | +0.54(+2.04%) |
Mar 31, 2004 | 26.60 | 26.83 | 26.26 | 26.52 | 313,600 | -0.08(-0.30%) |
Mar 30, 2004 | 26.36 | 26.70 | 25.91 | 26.60 | 290,300 | +0.24(+0.91%) |
Mar 29, 2004 | 25.86 | 26.65 | 25.72 | 26.36 | 409,600 | +1.20(+4.77%) |
Mar 26, 2004 | 25.02 | 25.49 | 24.84 | 25.16 | 322,700 | +0.22(+0.88%) |
Mar 25, 2004 | 24.65 | 24.97 | 24.49 | 24.94 | 267,800 | +0.35(+1.42%) |
Mar 24, 2004 | 24.82 | 25.00 | 24.59 | 24.59 | 281,900 | -0.13(-0.53%) |
Mar 23, 2004 | 24.58 | 24.88 | 24.40 | 24.72 | 333,700 | +0.31(+1.27%) |
Mar 22, 2004 | 24.61 | 24.75 | 24.00 | 24.41 | 282,100 | -0.50(-2.01%) |
Mar 19, 2004 | 25.01 | 25.30 | 24.75 | 24.91 | 172,200 | -0.10(-0.40%) |
Mar 18, 2004 | 25.60 | 25.60 | 24.59 | 25.01 | 541,900 | -0.78(-3.02%) |
Mar 17, 2004 | 25.35 | 25.94 | 25.28 | 25.79 | 171,400 | +0.54(+2.14%) |
Mar 16, 2004 | 25.05 | 25.45 | 24.83 | 25.25 | 346,100 | +0.28(+1.12%) |
Mar 15, 2004 | 25.35 | 25.62 | 24.85 | 24.97 | 304,400 | -0.68(-2.65%) |
Mar 12, 2004 | 25.30 | 25.70 | 25.17 | 25.65 | 354,600 | +0.37(+1.46%) |
Mar 11, 2004 | 25.50 | 26.00 | 25.06 | 25.28 | 587,600 | -0.52(-2.02%) |
Mar 10, 2004 | 27.00 | 27.09 | 25.75 | 25.80 | 569,100 | -1.13(-4.20%) |
Mar 09, 2004 | 26.99 | 27.09 | 26.61 | 26.93 | 320,200 | +0.19(+0.71%) |
Mar 08, 2004 | 27.80 | 27.80 | 26.62 | 26.74 | 320,800 | -0.28(-1.04%) |
Mar 05, 2004 | 26.84 | 27.70 | 26.84 | 27.02 | 324,800 | -0.02(-0.07%) |
Mar 04, 2004 | 26.09 | 27.34 | 25.83 | 27.04 | 407,600 | +1.37(+5.34%) |
Mar 03, 2004 | 25.85 | 25.96 | 25.60 | 25.67 | 413,100 | -0.58(-2.21%) |
Mar 02, 2004 | 27.05 | 27.15 | 26.21 | 26.25 | 265,600 | -0.87(-3.21%) |