Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.81 | 24.11 | 23.76 | 23.86 | 10,560,714 | +0.05(+0.22%) |
May 27, 2004 | 23.58 | 23.93 | 23.53 | 23.81 | 12,697,336 | +0.25(+1.07%) |
May 26, 2004 | 23.41 | 23.61 | 23.21 | 23.55 | 10,258,407 | +0.11(+0.45%) |
May 25, 2004 | 23.02 | 23.45 | 22.79 | 23.45 | 11,318,287 | +0.43(+1.88%) |
May 24, 2004 | 22.98 | 23.10 | 22.82 | 23.02 | 9,449,194 | +0.12(+0.52%) |
May 21, 2004 | 22.75 | 23.13 | 22.66 | 22.90 | 13,074,919 | +0.25(+1.09%) |
May 20, 2004 | 22.60 | 22.81 | 22.43 | 22.65 | 10,179,217 | +0.05(+0.23%) |
May 19, 2004 | 23.15 | 23.21 | 22.56 | 22.60 | 11,447,009 | -0.40(-1.73%) |
May 18, 2004 | 22.88 | 23.08 | 22.68 | 23.00 | 21,234,792 | +0.76(+3.44%) |
May 17, 2004 | 22.09 | 22.42 | 21.97 | 22.23 | 12,227,616 | -0.22(-0.98%) |
May 14, 2004 | 22.30 | 22.65 | 22.05 | 22.45 | 10,460,748 | +0.05(+0.24%) |
May 13, 2004 | 22.09 | 22.62 | 22.00 | 22.40 | 13,524,314 | +0.13(+0.57%) |
May 12, 2004 | 22.15 | 22.39 | 21.48 | 22.27 | 15,899,259 | +0.03(+0.12%) |
May 11, 2004 | 22.22 | 22.26 | 22.00 | 22.24 | 11,348,699 | +0.03(+0.15%) |
May 10, 2004 | 21.65 | 22.23 | 21.62 | 22.21 | 15,310,754 | +0.29(+1.33%) |
May 07, 2004 | 22.25 | 22.75 | 21.84 | 21.92 | 23,980,696 | -0.90(-3.96%) |
May 06, 2004 | 23.25 | 23.26 | 22.68 | 22.82 | 16,375,151 | -0.60(-2.55%) |
May 05, 2004 | 23.40 | 23.51 | 23.27 | 23.42 | 7,006,351 | -0.07(-0.28%) |
May 04, 2004 | 23.39 | 23.75 | 23.31 | 23.49 | 7,730,050 | +0.09(+0.37%) |
May 03, 2004 | 23.41 | 23.58 | 23.12 | 23.40 | 12,609,113 | +0.03(+0.11%) |
Apr 30, 2004 | 23.73 | 23.83 | 23.37 | 23.37 | 9,601,853 | -0.36(-1.51%) |
Apr 29, 2004 | 23.85 | 24.04 | 23.51 | 23.73 | 9,434,290 | -0.17(-0.72%) |
Apr 28, 2004 | 24.10 | 24.19 | 23.80 | 23.91 | 7,544,421 | -0.36(-1.48%) |
Apr 27, 2004 | 24.16 | 24.49 | 24.15 | 24.26 | 7,756,397 | +0.12(+0.50%) |
Apr 26, 2004 | 24.31 | 24.47 | 24.12 | 24.14 | 6,849,627 | -0.09(-0.38%) |
Apr 23, 2004 | 23.98 | 24.41 | 23.96 | 24.24 | 7,046,397 | +0.09(+0.39%) |
Apr 22, 2004 | 23.56 | 24.24 | 23.51 | 24.14 | 9,055,804 | +0.54(+2.28%) |
Apr 21, 2004 | 23.72 | 23.89 | 23.51 | 23.61 | 9,975,973 | -0.07(-0.31%) |
Apr 20, 2004 | 24.01 | 24.26 | 23.68 | 23.68 | 7,400,795 | -0.23(-0.97%) |
Apr 19, 2004 | 23.95 | 23.98 | 23.66 | 23.91 | 7,497,900 | -0.13(-0.55%) |
Apr 16, 2004 | 24.01 | 24.08 | 23.65 | 24.05 | 10,584,651 | +0.23(+0.95%) |
Apr 15, 2004 | 23.80 | 24.01 | 23.76 | 23.82 | 9,280,878 | +0.03(+0.11%) |
Apr 14, 2004 | 23.58 | 23.94 | 23.55 | 23.79 | 10,366,352 | -0.03(-0.11%) |
Apr 13, 2004 | 24.22 | 24.26 | 23.73 | 23.82 | 12,056,741 | -0.40(-1.65%) |
Apr 12, 2004 | 24.08 | 24.24 | 24.05 | 24.22 | 5,887,605 | +0.17(+0.72%) |
Apr 08, 2004 | 24.41 | 24.47 | 23.95 | 24.05 | 13,587,545 | -0.19(-0.79%) |
Apr 07, 2004 | 24.66 | 24.72 | 24.19 | 24.24 | 11,693,310 | -0.30(-1.22%) |
Apr 06, 2004 | 25.13 | 25.13 | 24.41 | 24.54 | 8,605,506 | -0.20(-0.81%) |
Apr 05, 2004 | 24.26 | 24.76 | 24.26 | 24.74 | 9,735,091 | +0.37(+1.53%) |
Apr 02, 2004 | 24.78 | 24.84 | 24.21 | 24.36 | 18,713,964 | -0.27(-1.08%) |
Apr 01, 2004 | 24.78 | 24.80 | 24.58 | 24.63 | 8,237,558 | -0.19(-0.75%) |
Mar 31, 2004 | 24.79 | 24.90 | 24.59 | 24.82 | 9,443,323 | -0.03(-0.13%) |
Mar 30, 2004 | 24.78 | 24.92 | 24.68 | 24.85 | 7,594,705 | +0.07(+0.30%) |
Mar 29, 2004 | 24.53 | 24.80 | 24.48 | 24.78 | 8,094,685 | +0.25(+1.00%) |
Mar 26, 2004 | 24.55 | 24.73 | 24.51 | 24.53 | 10,315,918 | -0.15(-0.59%) |
Mar 25, 2004 | 23.95 | 24.75 | 23.85 | 24.68 | 11,961,141 | +0.77(+3.22%) |
Mar 24, 2004 | 24.01 | 24.12 | 23.77 | 23.91 | 9,713,562 | -0.15(-0.61%) |
Mar 23, 2004 | 24.05 | 24.20 | 23.93 | 24.05 | 10,900,658 | +0.10(+0.42%) |
Mar 22, 2004 | 24.11 | 24.17 | 23.87 | 23.95 | 9,997,201 | -0.41(-1.69%) |
Mar 19, 2004 | 24.58 | 24.69 | 24.27 | 24.36 | 11,337,407 | -0.21(-0.84%) |
Mar 18, 2004 | 24.24 | 24.68 | 24.18 | 24.57 | 12,576,444 | +0.33(+1.34%) |
Mar 17, 2004 | 24.04 | 24.30 | 23.91 | 24.24 | 8,654,435 | +0.43(+1.78%) |
Mar 16, 2004 | 23.63 | 23.98 | 23.52 | 23.82 | 8,711,494 | +0.30(+1.27%) |
Mar 15, 2004 | 23.88 | 23.94 | 23.33 | 23.52 | 10,895,690 | -0.45(-1.88%) |
Mar 12, 2004 | 23.95 | 24.56 | 23.62 | 23.97 | 10,185,239 | +0.00(+0.00%) |
Mar 11, 2004 | 24.05 | 24.40 | 23.91 | 23.97 | 13,060,014 | -0.21(-0.85%) |
Mar 10, 2004 | 24.46 | 24.61 | 24.11 | 24.18 | 9,719,283 | -0.38(-1.54%) |
Mar 09, 2004 | 24.54 | 24.69 | 24.38 | 24.56 | 11,035,552 | -0.17(-0.67%) |
Mar 08, 2004 | 24.88 | 25.01 | 24.64 | 24.72 | 10,229,802 | -0.15(-0.61%) |
Mar 05, 2004 | 24.48 | 24.95 | 24.35 | 24.88 | 13,924,780 | +0.23(+0.94%) |
Mar 04, 2004 | 24.68 | 24.70 | 24.40 | 24.64 | 8,800,921 | +0.03(+0.13%) |
Mar 03, 2004 | 24.52 | 24.75 | 24.51 | 24.61 | 8,590,752 | +0.01(+0.05%) |
Mar 02, 2004 | 24.42 | 24.78 | 24.42 | 24.60 | 13,138,602 | +0.13(+0.52%) |