Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.60 | 22.61 | 22.29 | 22.51 | 40,600 | -0.19(-0.84%) |
May 27, 2004 | 22.85 | 22.99 | 22.52 | 22.70 | 69,000 | -0.02(-0.09%) |
May 26, 2004 | 22.40 | 22.97 | 22.31 | 22.72 | 85,700 | +0.42(+1.88%) |
May 25, 2004 | 22.29 | 22.30 | 21.93 | 22.30 | 81,200 | +0.00(+0.00%) |
May 24, 2004 | 21.90 | 22.30 | 21.75 | 22.30 | 178,600 | +0.40(+1.83%) |
May 21, 2004 | 21.66 | 21.90 | 21.63 | 21.90 | 94,600 | +0.32(+1.48%) |
May 20, 2004 | 21.80 | 21.80 | 21.53 | 21.58 | 113,400 | -0.22(-1.01%) |
May 19, 2004 | 21.15 | 21.91 | 21.14 | 21.80 | 158,100 | +0.70(+3.32%) |
May 18, 2004 | 21.03 | 21.23 | 20.91 | 21.10 | 105,100 | +0.17(+0.81%) |
May 17, 2004 | 21.49 | 21.49 | 20.91 | 20.93 | 126,100 | -0.74(-3.41%) |
May 14, 2004 | 21.46 | 21.67 | 21.16 | 21.67 | 167,400 | +0.21(+0.98%) |
May 13, 2004 | 21.44 | 21.68 | 21.20 | 21.46 | 145,200 | -0.23(-1.06%) |
May 12, 2004 | 21.91 | 21.95 | 21.25 | 21.69 | 106,000 | -0.10(-0.46%) |
May 11, 2004 | 21.56 | 21.83 | 21.55 | 21.79 | 102,700 | +0.38(+1.77%) |
May 10, 2004 | 21.82 | 21.82 | 21.15 | 21.41 | 151,900 | -0.41(-1.88%) |
May 07, 2004 | 22.43 | 22.74 | 21.81 | 21.82 | 131,400 | -0.61(-2.72%) |
May 06, 2004 | 23.30 | 23.54 | 22.02 | 22.43 | 194,400 | -0.72(-3.11%) |
May 05, 2004 | 23.48 | 23.49 | 23.00 | 23.15 | 127,200 | -0.13(-0.56%) |
May 04, 2004 | 22.85 | 23.39 | 22.77 | 23.28 | 225,200 | +0.48(+2.11%) |
May 03, 2004 | 23.55 | 23.55 | 22.06 | 22.80 | 351,600 | -0.80(-3.39%) |
Apr 30, 2004 | 23.75 | 23.75 | 23.00 | 23.60 | 218,500 | +0.25(+1.07%) |
Apr 29, 2004 | 25.40 | 25.41 | 22.90 | 23.35 | 404,400 | -2.55(-9.85%) |
Apr 28, 2004 | 26.63 | 26.63 | 25.83 | 25.90 | 67,200 | -0.72(-2.70%) |
Apr 27, 2004 | 26.45 | 27.00 | 26.18 | 26.62 | 55,800 | +0.17(+0.64%) |
Apr 26, 2004 | 26.74 | 26.74 | 25.90 | 26.45 | 44,600 | -0.29(-1.08%) |
Apr 23, 2004 | 26.99 | 27.00 | 25.90 | 26.74 | 74,400 | -0.25(-0.93%) |
Apr 22, 2004 | 26.30 | 27.05 | 26.30 | 26.99 | 89,300 | +0.62(+2.35%) |
Apr 21, 2004 | 25.73 | 26.37 | 25.00 | 26.37 | 189,700 | +0.64(+2.49%) |
Apr 20, 2004 | 26.65 | 26.65 | 25.73 | 25.73 | 126,800 | -0.92(-3.45%) |
Apr 19, 2004 | 27.25 | 27.25 | 26.50 | 26.65 | 108,200 | -0.70(-2.56%) |
Apr 16, 2004 | 27.46 | 27.50 | 27.20 | 27.35 | 72,700 | -0.16(-0.58%) |
Apr 15, 2004 | 27.75 | 27.88 | 27.10 | 27.51 | 69,600 | -0.26(-0.94%) |
Apr 14, 2004 | 28.11 | 28.15 | 27.65 | 27.77 | 85,200 | -0.44(-1.56%) |
Apr 13, 2004 | 28.70 | 28.90 | 28.04 | 28.21 | 127,200 | -0.18(-0.63%) |
Apr 12, 2004 | 27.12 | 28.54 | 27.12 | 28.39 | 144,300 | +1.28(+4.72%) |
Apr 08, 2004 | 27.27 | 27.71 | 27.11 | 27.11 | 87,700 | -0.40(-1.45%) |
Apr 07, 2004 | 27.82 | 27.85 | 27.32 | 27.51 | 72,900 | -0.41(-1.47%) |
Apr 06, 2004 | 27.76 | 28.00 | 27.51 | 27.92 | 135,100 | +0.42(+1.53%) |
Apr 05, 2004 | 26.60 | 27.50 | 26.60 | 27.50 | 124,100 | +0.90(+3.38%) |
Apr 02, 2004 | 26.35 | 26.62 | 26.35 | 26.60 | 105,400 | +0.35(+1.33%) |
Apr 01, 2004 | 25.90 | 26.25 | 25.82 | 26.25 | 113,500 | +0.25(+0.96%) |
Mar 31, 2004 | 26.25 | 26.35 | 25.65 | 26.00 | 96,900 | -0.15(-0.57%) |
Mar 30, 2004 | 26.04 | 26.35 | 26.04 | 26.15 | 125,500 | +0.11(+0.42%) |
Mar 29, 2004 | 25.45 | 26.05 | 25.45 | 26.04 | 88,300 | +0.67(+2.64%) |
Mar 26, 2004 | 25.79 | 25.96 | 25.37 | 25.37 | 48,300 | -0.52(-2.01%) |
Mar 25, 2004 | 24.98 | 25.89 | 24.98 | 25.89 | 78,300 | +0.94(+3.77%) |
Mar 24, 2004 | 25.55 | 26.02 | 24.80 | 24.95 | 61,600 | -0.65(-2.54%) |
Mar 23, 2004 | 25.50 | 25.81 | 24.82 | 25.60 | 77,800 | +0.28(+1.11%) |
Mar 22, 2004 | 25.94 | 25.94 | 25.15 | 25.32 | 76,400 | -0.48(-1.86%) |
Mar 19, 2004 | 26.20 | 26.30 | 25.63 | 25.80 | 86,600 | -0.15(-0.58%) |
Mar 18, 2004 | 26.25 | 26.30 | 25.45 | 25.95 | 79,300 | -0.10(-0.38%) |
Mar 17, 2004 | 25.45 | 26.32 | 25.45 | 26.05 | 109,100 | +0.55(+2.16%) |
Mar 16, 2004 | 26.60 | 26.60 | 25.48 | 25.50 | 159,200 | -0.07(-0.27%) |
Mar 15, 2004 | 26.00 | 26.50 | 25.56 | 25.57 | 302,300 | +0.42(+1.67%) |
Mar 12, 2004 | 24.55 | 25.15 | 24.50 | 25.15 | 55,800 | +0.85(+3.50%) |
Mar 11, 2004 | 24.41 | 24.72 | 23.91 | 24.30 | 99,900 | -0.20(-0.82%) |
Mar 10, 2004 | 24.70 | 24.90 | 24.44 | 24.50 | 67,600 | +0.05(+0.20%) |
Mar 09, 2004 | 25.35 | 25.46 | 24.28 | 24.45 | 121,200 | -1.05(-4.12%) |
Mar 08, 2004 | 26.15 | 26.15 | 25.49 | 25.50 | 86,400 | -0.55(-2.11%) |
Mar 05, 2004 | 26.16 | 26.16 | 25.96 | 26.05 | 115,500 | -0.11(-0.42%) |
Mar 04, 2004 | 25.32 | 26.16 | 25.06 | 26.16 | 102,300 | +0.60(+2.35%) |
Mar 03, 2004 | 26.50 | 26.50 | 25.50 | 25.56 | 98,400 | -0.70(-2.67%) |
Mar 02, 2004 | 26.85 | 26.85 | 26.25 | 26.26 | 158,500 | -0.49(-1.83%) |