Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.70 | 25.84 | 25.30 | 25.83 | 301,500 | +0.23(+0.90%) |
May 27, 2004 | 26.03 | 26.03 | 25.20 | 25.60 | 626,300 | -0.38(-1.46%) |
May 26, 2004 | 25.29 | 26.02 | 24.80 | 25.98 | 585,100 | +0.69(+2.73%) |
May 25, 2004 | 24.43 | 25.30 | 24.08 | 25.29 | 590,700 | +0.94(+3.86%) |
May 24, 2004 | 24.23 | 24.70 | 24.19 | 24.35 | 292,100 | +0.30(+1.25%) |
May 21, 2004 | 23.63 | 24.30 | 23.60 | 24.05 | 535,200 | +0.50(+2.12%) |
May 20, 2004 | 23.62 | 23.87 | 23.17 | 23.55 | 458,500 | +0.01(+0.04%) |
May 19, 2004 | 23.68 | 24.90 | 23.45 | 23.54 | 594,400 | -0.11(-0.47%) |
May 18, 2004 | 23.60 | 23.90 | 23.37 | 23.65 | 255,800 | +0.46(+1.98%) |
May 17, 2004 | 23.43 | 23.78 | 23.17 | 23.19 | 303,300 | -0.62(-2.60%) |
May 14, 2004 | 24.25 | 24.35 | 23.50 | 23.81 | 276,300 | -0.19(-0.79%) |
May 13, 2004 | 24.12 | 24.56 | 23.75 | 24.00 | 450,300 | -0.46(-1.88%) |
May 12, 2004 | 24.86 | 25.07 | 23.21 | 24.46 | 699,700 | -0.37(-1.49%) |
May 11, 2004 | 24.05 | 24.85 | 23.99 | 24.83 | 521,800 | +1.06(+4.46%) |
May 10, 2004 | 23.56 | 24.30 | 23.15 | 23.77 | 783,000 | -0.23(-0.96%) |
May 07, 2004 | 23.93 | 25.08 | 23.85 | 24.00 | 630,600 | +0.02(+0.08%) |
May 06, 2004 | 23.73 | 24.24 | 23.32 | 23.98 | 520,200 | -0.12(-0.50%) |
May 05, 2004 | 24.40 | 24.49 | 23.78 | 24.10 | 386,600 | +0.13(+0.54%) |
May 04, 2004 | 23.60 | 24.39 | 23.30 | 23.97 | 661,900 | +0.69(+2.96%) |
May 03, 2004 | 23.86 | 24.05 | 22.90 | 23.28 | 996,000 | +0.53(+2.33%) |
Apr 30, 2004 | 23.71 | 23.74 | 22.62 | 22.75 | 992,900 | -0.60(-2.57%) |
Apr 29, 2004 | 25.02 | 25.06 | 23.14 | 23.35 | 1,577,800 | -1.78(-7.08%) |
Apr 28, 2004 | 25.50 | 25.69 | 25.00 | 25.13 | 814,300 | -0.31(-1.22%) |
Apr 27, 2004 | 26.23 | 26.65 | 25.44 | 25.44 | 1,423,300 | -1.30(-4.86%) |
Apr 26, 2004 | 26.25 | 27.61 | 26.05 | 26.74 | 1,568,400 | -0.69(-2.52%) |
Apr 23, 2004 | 26.74 | 27.88 | 26.74 | 27.43 | 612,300 | +0.59(+2.20%) |
Apr 22, 2004 | 27.57 | 27.70 | 26.60 | 26.84 | 1,135,300 | -1.14(-4.07%) |
Apr 21, 2004 | 27.60 | 28.46 | 27.50 | 27.98 | 521,800 | +0.58(+2.12%) |
Apr 20, 2004 | 28.01 | 28.64 | 27.33 | 27.40 | 402,300 | -0.57(-2.04%) |
Apr 19, 2004 | 27.47 | 28.17 | 27.40 | 27.97 | 408,500 | +0.32(+1.16%) |
Apr 16, 2004 | 28.00 | 28.05 | 27.15 | 27.65 | 524,000 | -0.50(-1.78%) |
Apr 15, 2004 | 29.38 | 29.58 | 28.05 | 28.15 | 1,006,600 | -1.22(-4.15%) |
Apr 14, 2004 | 29.56 | 30.48 | 29.14 | 29.37 | 605,200 | -0.43(-1.44%) |
Apr 13, 2004 | 30.68 | 30.95 | 29.30 | 29.80 | 435,900 | -0.93(-3.03%) |
Apr 12, 2004 | 30.82 | 31.04 | 30.22 | 30.73 | 444,100 | +0.02(+0.07%) |
Apr 08, 2004 | 31.34 | 31.50 | 30.52 | 30.71 | 405,000 | -0.28(-0.90%) |
Apr 07, 2004 | 30.80 | 31.37 | 30.12 | 30.99 | 518,400 | +0.14(+0.45%) |
Apr 06, 2004 | 30.80 | 31.65 | 30.76 | 30.85 | 802,100 | -0.65(-2.06%) |
Apr 05, 2004 | 30.85 | 31.51 | 30.75 | 31.50 | 578,600 | +0.76(+2.47%) |
Apr 02, 2004 | 30.44 | 31.10 | 30.26 | 30.74 | 835,500 | +0.91(+3.05%) |
Apr 01, 2004 | 28.16 | 30.13 | 28.16 | 29.83 | 1,074,600 | +1.77(+6.31%) |
Mar 31, 2004 | 28.90 | 29.08 | 27.87 | 28.06 | 434,800 | -0.19(-0.67%) |
Mar 30, 2004 | 27.91 | 28.31 | 27.80 | 28.25 | 399,600 | +0.01(+0.04%) |
Mar 29, 2004 | 28.33 | 28.83 | 27.93 | 28.24 | 538,800 | +0.31(+1.11%) |
Mar 26, 2004 | 28.16 | 28.74 | 27.73 | 27.93 | 629,900 | -0.19(-0.68%) |
Mar 25, 2004 | 25.99 | 28.60 | 25.90 | 28.12 | 2,042,900 | +2.47(+9.63%) |
Mar 24, 2004 | 25.45 | 25.96 | 25.33 | 25.65 | 633,100 | +0.32(+1.26%) |
Mar 23, 2004 | 25.84 | 26.34 | 25.30 | 25.33 | 1,165,300 | +0.43(+1.73%) |
Mar 22, 2004 | 25.57 | 25.70 | 24.70 | 24.90 | 554,200 | -0.93(-3.60%) |
Mar 19, 2004 | 26.75 | 26.76 | 25.65 | 25.83 | 400,800 | -0.89(-3.33%) |
Mar 18, 2004 | 26.56 | 27.30 | 25.88 | 26.72 | 595,900 | +0.13(+0.49%) |
Mar 17, 2004 | 25.91 | 26.89 | 25.78 | 26.59 | 555,600 | +1.00(+3.91%) |
Mar 16, 2004 | 26.20 | 26.58 | 24.84 | 25.59 | 897,300 | -0.21(-0.81%) |
Mar 15, 2004 | 27.08 | 27.19 | 25.75 | 25.80 | 563,500 | -1.22(-4.52%) |
Mar 12, 2004 | 26.64 | 27.18 | 26.35 | 27.02 | 325,100 | +0.77(+2.93%) |
Mar 11, 2004 | 26.79 | 27.40 | 26.10 | 26.25 | 903,400 | -0.45(-1.69%) |
Mar 10, 2004 | 27.79 | 27.89 | 26.60 | 26.70 | 749,200 | -0.96(-3.47%) |
Mar 09, 2004 | 28.50 | 28.70 | 27.42 | 27.66 | 603,300 | -0.94(-3.29%) |
Mar 08, 2004 | 29.94 | 30.17 | 28.52 | 28.60 | 532,400 | -1.08(-3.64%) |
Mar 05, 2004 | 29.88 | 30.25 | 29.36 | 29.68 | 272,800 | -0.50(-1.66%) |
Mar 04, 2004 | 29.85 | 30.18 | 29.52 | 30.18 | 227,300 | +0.48(+1.62%) |
Mar 03, 2004 | 30.31 | 30.49 | 29.42 | 29.70 | 329,300 | -0.64(-2.11%) |
Mar 02, 2004 | 30.30 | 30.99 | 30.14 | 30.34 | 602,200 | +0.10(+0.33%) |