Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.79 | 23.83 | 23.57 | 23.72 | 1,814,456 | +0.00(+0.00%) |
May 27, 2004 | 23.98 | 24.02 | 23.57 | 23.72 | 2,518,808 | -0.14(-0.58%) |
May 26, 2004 | 23.76 | 24.05 | 23.68 | 23.86 | 1,550,757 | +0.03(+0.14%) |
May 25, 2004 | 23.37 | 23.86 | 23.23 | 23.83 | 1,777,513 | +0.47(+2.01%) |
May 24, 2004 | 23.57 | 23.58 | 23.24 | 23.36 | 1,494,426 | -0.07(-0.29%) |
May 21, 2004 | 23.27 | 23.54 | 23.24 | 23.42 | 3,037,632 | +0.32(+1.40%) |
May 20, 2004 | 23.22 | 23.26 | 22.95 | 23.10 | 2,194,695 | -0.05(-0.23%) |
May 19, 2004 | 23.37 | 23.68 | 23.14 | 23.16 | 2,929,254 | +0.15(+0.66%) |
May 18, 2004 | 22.68 | 23.01 | 22.63 | 23.00 | 3,149,887 | +0.47(+2.06%) |
May 17, 2004 | 22.86 | 22.86 | 22.24 | 22.54 | 3,878,935 | -0.32(-1.39%) |
May 14, 2004 | 23.05 | 23.32 | 22.81 | 22.86 | 3,853,423 | -0.09(-0.38%) |
May 13, 2004 | 22.93 | 23.46 | 22.89 | 22.94 | 4,091,608 | +0.01(+0.06%) |
May 12, 2004 | 22.61 | 22.95 | 22.32 | 22.93 | 5,563,787 | +0.14(+0.60%) |
May 11, 2004 | 22.93 | 23.11 | 22.66 | 22.79 | 5,213,142 | -0.13(-0.56%) |
May 10, 2004 | 23.05 | 23.20 | 22.65 | 22.92 | 4,846,781 | -0.40(-1.72%) |
May 07, 2004 | 24.06 | 24.09 | 23.29 | 23.32 | 3,902,203 | -0.99(-4.07%) |
May 06, 2004 | 24.55 | 24.55 | 24.15 | 24.31 | 1,923,854 | -0.27(-1.10%) |
May 05, 2004 | 24.19 | 24.79 | 24.15 | 24.58 | 3,989,558 | +0.50(+2.08%) |
May 04, 2004 | 23.98 | 24.27 | 23.95 | 24.08 | 3,924,246 | +0.26(+1.11%) |
May 03, 2004 | 23.96 | 23.96 | 23.58 | 23.82 | 3,643,199 | -0.09(-0.39%) |
Apr 30, 2004 | 24.13 | 24.37 | 23.86 | 23.91 | 3,950,575 | -0.04(-0.18%) |
Apr 29, 2004 | 24.02 | 24.43 | 23.81 | 23.95 | 2,995,179 | -0.06(-0.27%) |
Apr 28, 2004 | 24.25 | 24.30 | 23.96 | 24.02 | 2,577,997 | -0.47(-1.92%) |
Apr 27, 2004 | 24.37 | 24.64 | 24.28 | 24.49 | 2,077,746 | +0.16(+0.66%) |
Apr 26, 2004 | 24.52 | 24.64 | 24.32 | 24.33 | 3,175,808 | -0.26(-1.08%) |
Apr 23, 2004 | 24.07 | 24.72 | 23.77 | 24.59 | 4,772,080 | +0.53(+2.22%) |
Apr 22, 2004 | 23.42 | 24.34 | 23.42 | 24.06 | 4,314,282 | +0.54(+2.31%) |
Apr 21, 2004 | 23.64 | 23.65 | 23.27 | 23.51 | 3,717,287 | -0.19(-0.79%) |
Apr 20, 2004 | 24.01 | 24.25 | 23.65 | 23.70 | 2,264,498 | -0.33(-1.39%) |
Apr 19, 2004 | 24.30 | 24.32 | 23.99 | 24.03 | 2,294,093 | -0.35(-1.43%) |
Apr 16, 2004 | 24.30 | 24.55 | 24.11 | 24.38 | 3,340,926 | +0.20(+0.83%) |
Apr 15, 2004 | 24.89 | 24.89 | 23.70 | 24.18 | 6,795,740 | -0.27(-1.12%) |
Apr 14, 2004 | 25.16 | 25.16 | 24.21 | 24.45 | 8,569,580 | -1.09(-4.28%) |
Apr 13, 2004 | 26.63 | 26.63 | 25.50 | 25.55 | 6,670,422 | -1.08(-4.07%) |
Apr 12, 2004 | 26.26 | 26.65 | 26.21 | 26.63 | 2,641,880 | +0.53(+2.05%) |
Apr 08, 2004 | 26.04 | 26.25 | 25.98 | 26.09 | 1,855,684 | +0.12(+0.45%) |
Apr 07, 2004 | 26.14 | 26.23 | 25.84 | 25.98 | 1,134,596 | -0.20(-0.77%) |
Apr 06, 2004 | 26.27 | 26.41 | 25.81 | 26.18 | 2,250,415 | -0.09(-0.35%) |
Apr 05, 2004 | 25.75 | 26.30 | 25.62 | 26.27 | 3,323,781 | +0.52(+2.02%) |
Apr 02, 2004 | 25.87 | 25.87 | 25.34 | 25.75 | 2,809,651 | +0.14(+0.54%) |
Apr 01, 2004 | 25.60 | 25.70 | 25.45 | 25.61 | 1,680,974 | +0.07(+0.29%) |
Mar 31, 2004 | 25.53 | 25.62 | 25.29 | 25.54 | 2,777,607 | -0.13(-0.52%) |
Mar 30, 2004 | 25.91 | 26.00 | 25.54 | 25.67 | 3,151,928 | -0.32(-1.24%) |
Mar 29, 2004 | 25.78 | 26.03 | 25.62 | 26.00 | 1,323,797 | +0.33(+1.30%) |
Mar 26, 2004 | 25.41 | 25.92 | 25.32 | 25.66 | 3,865,465 | +0.13(+0.52%) |
Mar 25, 2004 | 25.40 | 25.61 | 25.26 | 25.53 | 2,098,972 | +0.29(+1.16%) |
Mar 24, 2004 | 25.31 | 25.50 | 25.22 | 25.24 | 3,145,601 | -0.02(-0.10%) |
Mar 23, 2004 | 25.40 | 25.51 | 25.26 | 25.26 | 1,787,718 | -0.08(-0.31%) |
Mar 22, 2004 | 25.60 | 25.60 | 25.20 | 25.34 | 2,848,430 | -0.27(-1.07%) |
Mar 19, 2004 | 26.14 | 26.23 | 25.57 | 25.61 | 2,114,892 | -0.54(-2.06%) |
Mar 18, 2004 | 26.09 | 26.20 | 25.70 | 26.15 | 2,949,868 | -0.04(-0.15%) |
Mar 17, 2004 | 25.72 | 26.26 | 25.67 | 26.19 | 4,057,115 | +0.71(+2.79%) |
Mar 16, 2004 | 24.93 | 25.54 | 24.93 | 25.48 | 5,271,107 | +1.04(+4.27%) |
Mar 15, 2004 | 24.95 | 24.99 | 24.01 | 24.44 | 2,014,474 | -0.51(-2.04%) |
Mar 12, 2004 | 24.67 | 25.04 | 24.53 | 24.95 | 3,327,659 | +0.52(+2.15%) |
Mar 11, 2004 | 25.03 | 25.30 | 24.40 | 24.42 | 3,994,660 | -0.61(-2.43%) |
Mar 10, 2004 | 25.72 | 25.73 | 24.95 | 25.03 | 3,498,695 | -0.64(-2.50%) |
Mar 09, 2004 | 26.14 | 26.14 | 25.55 | 25.67 | 2,535,136 | -0.47(-1.78%) |
Mar 08, 2004 | 26.46 | 26.54 | 26.11 | 26.14 | 2,171,224 | -0.46(-1.73%) |
Mar 05, 2004 | 25.95 | 26.78 | 25.94 | 26.60 | 2,891,700 | +0.65(+2.51%) |
Mar 04, 2004 | 25.85 | 26.14 | 25.80 | 25.95 | 2,335,117 | +0.06(+0.23%) |
Mar 03, 2004 | 25.86 | 26.00 | 25.72 | 25.89 | 2,283,888 | -0.02(-0.09%) |
Mar 02, 2004 | 26.09 | 26.19 | 25.74 | 25.91 | 2,434,922 | -0.25(-0.97%) |