Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.49 | 25.55 | 25.34 | 25.47 | 6,235,827 | -0.08(-0.30%) |
May 27, 2004 | 25.57 | 25.65 | 25.24 | 25.54 | 11,807,716 | +0.08(+0.33%) |
May 26, 2004 | 25.48 | 25.59 | 25.23 | 25.46 | 9,697,283 | -0.01(-0.03%) |
May 25, 2004 | 24.95 | 25.51 | 24.75 | 25.47 | 11,914,177 | +0.53(+2.11%) |
May 24, 2004 | 25.07 | 25.21 | 24.82 | 24.94 | 8,794,094 | +0.00(+0.00%) |
May 21, 2004 | 24.80 | 25.05 | 24.80 | 24.94 | 10,293,961 | +0.12(+0.47%) |
May 20, 2004 | 24.71 | 25.10 | 24.71 | 24.83 | 10,681,911 | +0.12(+0.48%) |
May 19, 2004 | 24.89 | 25.10 | 24.69 | 24.71 | 15,832,869 | +0.12(+0.48%) |
May 18, 2004 | 24.67 | 24.87 | 24.54 | 24.59 | 12,766,161 | +0.18(+0.74%) |
May 17, 2004 | 24.24 | 24.52 | 24.02 | 24.41 | 14,915,793 | -0.24(-0.98%) |
May 14, 2004 | 24.70 | 25.05 | 24.42 | 24.65 | 13,382,078 | -0.06(-0.25%) |
May 13, 2004 | 24.58 | 25.16 | 24.53 | 24.71 | 17,207,616 | -0.01(-0.06%) |
May 12, 2004 | 24.40 | 24.74 | 24.03 | 24.73 | 24,418,524 | +0.40(+1.65%) |
May 11, 2004 | 24.82 | 24.82 | 24.15 | 24.33 | 24,031,586 | -0.15(-0.62%) |
May 10, 2004 | 24.85 | 24.89 | 23.93 | 24.48 | 31,090,902 | -0.74(-2.93%) |
May 07, 2004 | 25.92 | 26.07 | 25.21 | 25.22 | 17,353,712 | -0.77(-2.98%) |
May 06, 2004 | 26.13 | 26.30 | 25.80 | 25.99 | 11,163,448 | -0.31(-1.18%) |
May 05, 2004 | 26.48 | 26.58 | 26.20 | 26.30 | 12,972,865 | -0.18(-0.68%) |
May 04, 2004 | 26.22 | 26.79 | 26.14 | 26.48 | 14,089,123 | +0.31(+1.19%) |
May 03, 2004 | 26.28 | 26.28 | 25.90 | 26.17 | 11,745,227 | +0.18(+0.69%) |
Apr 30, 2004 | 26.13 | 26.27 | 25.96 | 25.99 | 11,167,353 | -0.03(-0.13%) |
Apr 29, 2004 | 26.25 | 26.56 | 25.90 | 26.03 | 15,118,013 | -0.19(-0.74%) |
Apr 28, 2004 | 26.65 | 26.65 | 26.19 | 26.22 | 10,195,600 | -0.48(-1.79%) |
Apr 27, 2004 | 26.66 | 26.93 | 26.53 | 26.70 | 12,647,549 | +0.05(+0.18%) |
Apr 26, 2004 | 26.48 | 27.36 | 26.45 | 26.65 | 10,228,580 | +0.17(+0.65%) |
Apr 23, 2004 | 26.55 | 26.58 | 26.22 | 26.48 | 10,435,718 | -0.06(-0.21%) |
Apr 22, 2004 | 26.06 | 26.74 | 25.94 | 26.53 | 20,387,150 | +0.48(+1.86%) |
Apr 21, 2004 | 26.64 | 26.64 | 25.89 | 26.05 | 26,921,534 | -0.59(-2.23%) |
Apr 20, 2004 | 27.25 | 27.30 | 26.62 | 26.64 | 13,059,365 | -0.57(-2.08%) |
Apr 19, 2004 | 27.13 | 27.27 | 26.87 | 27.21 | 10,697,243 | +0.07(+0.25%) |
Apr 16, 2004 | 26.98 | 27.35 | 26.90 | 27.14 | 14,090,569 | +0.34(+1.26%) |
Apr 15, 2004 | 27.20 | 27.36 | 26.44 | 26.80 | 22,905,204 | -0.35(-1.27%) |
Apr 14, 2004 | 27.42 | 27.67 | 26.97 | 27.15 | 18,772,864 | -0.53(-1.92%) |
Apr 13, 2004 | 28.79 | 28.79 | 27.65 | 27.68 | 16,768,171 | -1.05(-3.66%) |
Apr 12, 2004 | 28.45 | 28.74 | 28.42 | 28.73 | 7,217,706 | +0.28(+1.00%) |
Apr 08, 2004 | 28.86 | 28.88 | 28.34 | 28.45 | 7,177,205 | -0.15(-0.53%) |
Apr 07, 2004 | 28.69 | 28.74 | 28.50 | 28.60 | 10,450,472 | -0.09(-0.31%) |
Apr 06, 2004 | 28.76 | 28.76 | 28.59 | 28.69 | 11,348,020 | -0.17(-0.60%) |
Apr 05, 2004 | 28.54 | 28.86 | 28.43 | 28.86 | 14,469,550 | +0.15(+0.53%) |
Apr 02, 2004 | 29.38 | 29.43 | 28.41 | 28.71 | 18,525,080 | -0.50(-1.73%) |
Apr 01, 2004 | 29.00 | 29.31 | 28.99 | 29.22 | 14,891,926 | +0.21(+0.74%) |
Mar 31, 2004 | 29.10 | 29.20 | 28.86 | 29.00 | 11,344,549 | -0.02(-0.07%) |
Mar 30, 2004 | 29.08 | 29.18 | 28.93 | 29.02 | 11,261,375 | -0.06(-0.19%) |
Mar 29, 2004 | 28.67 | 29.15 | 28.67 | 29.08 | 10,908,142 | +0.56(+1.96%) |
Mar 26, 2004 | 28.55 | 28.81 | 28.48 | 28.52 | 8,707,015 | -0.17(-0.60%) |
Mar 25, 2004 | 28.24 | 28.77 | 28.14 | 28.69 | 11,823,482 | +0.53(+1.87%) |
Mar 24, 2004 | 28.34 | 28.39 | 28.03 | 28.16 | 11,333,411 | -0.17(-0.59%) |
Mar 23, 2004 | 28.45 | 28.62 | 28.24 | 28.33 | 15,665,510 | +0.12(+0.44%) |
Mar 22, 2004 | 28.52 | 28.52 | 27.96 | 28.21 | 14,016,943 | -0.37(-1.28%) |
Mar 19, 2004 | 29.05 | 29.28 | 28.45 | 28.57 | 13,696,690 | -0.48(-1.64%) |
Mar 18, 2004 | 28.90 | 29.12 | 28.83 | 29.05 | 14,782,716 | -0.18(-0.61%) |
Mar 17, 2004 | 28.82 | 29.35 | 28.82 | 29.23 | 12,650,442 | +0.66(+2.30%) |
Mar 16, 2004 | 28.45 | 28.69 | 28.34 | 28.57 | 10,822,076 | +0.28(+0.98%) |
Mar 15, 2004 | 28.54 | 28.57 | 28.17 | 28.30 | 11,528,543 | -0.41(-1.42%) |
Mar 12, 2004 | 28.59 | 28.79 | 28.43 | 28.70 | 15,644,391 | +0.15(+0.51%) |
Mar 11, 2004 | 28.86 | 29.27 | 28.48 | 28.56 | 17,248,696 | -0.50(-1.71%) |
Mar 10, 2004 | 29.37 | 29.37 | 28.90 | 29.06 | 14,991,879 | -0.30(-1.04%) |
Mar 09, 2004 | 29.69 | 29.69 | 29.24 | 29.36 | 13,071,516 | -0.32(-1.09%) |
Mar 08, 2004 | 29.75 | 30.07 | 29.67 | 29.69 | 12,713,654 | -0.05(-0.16%) |
Mar 05, 2004 | 29.45 | 30.31 | 29.28 | 29.73 | 23,494,070 | +0.28(+0.96%) |
Mar 04, 2004 | 29.04 | 29.49 | 29.04 | 29.45 | 13,469,156 | +0.35(+1.19%) |
Mar 03, 2004 | 28.81 | 29.14 | 28.69 | 29.10 | 11,558,774 | +0.30(+1.03%) |
Mar 02, 2004 | 28.63 | 29.02 | 28.62 | 28.81 | 12,733,037 | +0.10(+0.34%) |