Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.12 | 23.19 | 22.80 | 22.80 | 3,940,197 | -0.23(-1.01%) |
May 27, 2004 | 23.17 | 23.25 | 22.94 | 23.03 | 5,894,958 | +0.05(+0.21%) |
May 26, 2004 | 22.98 | 23.17 | 22.86 | 22.98 | 5,555,765 | -0.09(-0.38%) |
May 25, 2004 | 22.54 | 23.07 | 22.37 | 23.07 | 5,489,058 | +0.53(+2.37%) |
May 24, 2004 | 22.25 | 22.59 | 22.17 | 22.54 | 6,071,915 | +0.51(+2.29%) |
May 21, 2004 | 22.54 | 22.69 | 22.03 | 22.03 | 7,163,097 | -0.36(-1.61%) |
May 20, 2004 | 22.26 | 22.52 | 22.21 | 22.39 | 4,317,479 | +0.05(+0.22%) |
May 19, 2004 | 22.42 | 22.74 | 22.20 | 22.34 | 8,215,058 | +0.16(+0.70%) |
May 18, 2004 | 22.43 | 22.63 | 22.19 | 22.19 | 5,317,352 | -0.06(-0.26%) |
May 17, 2004 | 22.29 | 22.33 | 22.04 | 22.25 | 6,762,036 | -0.33(-1.46%) |
May 14, 2004 | 22.68 | 22.78 | 22.40 | 22.58 | 7,214,259 | -0.06(-0.26%) |
May 13, 2004 | 22.71 | 22.91 | 22.44 | 22.63 | 18,338,966 | +0.29(+1.30%) |
May 12, 2004 | 22.33 | 22.54 | 22.00 | 22.34 | 10,305,702 | +0.02(+0.09%) |
May 11, 2004 | 21.95 | 22.54 | 21.94 | 22.32 | 14,636,255 | +0.85(+3.98%) |
May 10, 2004 | 21.48 | 21.95 | 20.78 | 21.47 | 12,234,006 | -0.34(-1.56%) |
May 07, 2004 | 21.91 | 22.27 | 21.69 | 21.81 | 7,963,469 | -0.29(-1.32%) |
May 06, 2004 | 22.16 | 22.31 | 21.83 | 22.10 | 9,608,478 | -0.24(-1.09%) |
May 05, 2004 | 22.34 | 22.69 | 22.20 | 22.34 | 10,286,040 | -0.02(-0.09%) |
May 04, 2004 | 22.29 | 22.60 | 22.21 | 22.36 | 10,999,323 | -0.11(-0.48%) |
May 03, 2004 | 22.52 | 22.59 | 22.29 | 22.47 | 9,557,316 | +0.10(+0.43%) |
Apr 30, 2004 | 23.02 | 23.07 | 22.25 | 22.37 | 17,261,166 | -0.65(-2.83%) |
Apr 29, 2004 | 23.51 | 23.70 | 23.00 | 23.02 | 17,370,284 | -0.24(-1.04%) |
Apr 28, 2004 | 23.07 | 23.27 | 22.93 | 23.27 | 28,890,596 | -0.22(-0.95%) |
Apr 27, 2004 | 23.80 | 23.84 | 23.49 | 23.49 | 9,796,346 | -0.19(-0.82%) |
Apr 26, 2004 | 24.01 | 24.15 | 23.41 | 23.68 | 9,300,270 | -0.26(-1.10%) |
Apr 23, 2004 | 24.17 | 24.23 | 23.86 | 23.95 | 8,236,161 | -0.22(-0.92%) |
Apr 22, 2004 | 24.38 | 24.53 | 24.17 | 24.17 | 7,589,173 | -0.12(-0.48%) |
Apr 21, 2004 | 23.99 | 24.32 | 23.95 | 24.29 | 8,500,825 | +0.19(+0.81%) |
Apr 20, 2004 | 24.34 | 24.57 | 24.03 | 24.09 | 8,598,928 | -0.16(-0.64%) |
Apr 19, 2004 | 23.92 | 24.37 | 23.89 | 24.25 | 5,958,884 | +0.06(+0.24%) |
Apr 16, 2004 | 23.99 | 24.19 | 23.73 | 24.19 | 12,040,888 | +0.19(+0.81%) |
Apr 15, 2004 | 24.43 | 24.46 | 23.93 | 23.99 | 7,823,983 | -0.29(-1.20%) |
Apr 14, 2004 | 24.19 | 24.42 | 24.09 | 24.29 | 9,694,537 | +0.00(+0.00%) |
Apr 13, 2004 | 24.92 | 25.00 | 24.25 | 24.29 | 10,191,540 | -0.68(-2.72%) |
Apr 12, 2004 | 25.11 | 25.16 | 24.78 | 24.97 | 6,611,741 | -0.53(-2.10%) |
Apr 08, 2004 | 25.73 | 25.73 | 25.18 | 25.50 | 4,184,375 | +0.23(+0.92%) |
Apr 07, 2004 | 25.59 | 25.71 | 25.27 | 25.27 | 6,502,726 | -0.56(-2.18%) |
Apr 06, 2004 | 25.55 | 25.89 | 25.48 | 25.83 | 6,916,551 | +0.09(+0.34%) |
Apr 05, 2004 | 25.08 | 25.82 | 24.98 | 25.74 | 8,314,912 | +0.53(+2.12%) |
Apr 02, 2004 | 25.14 | 25.25 | 24.82 | 25.21 | 9,221,726 | +0.58(+2.37%) |
Apr 01, 2004 | 24.38 | 24.65 | 23.60 | 24.63 | 8,480,031 | +0.35(+1.44%) |
Mar 31, 2004 | 24.51 | 24.54 | 24.19 | 24.28 | 8,379,559 | -0.18(-0.75%) |
Mar 30, 2004 | 24.43 | 24.51 | 24.33 | 24.46 | 4,845,570 | -0.02(-0.08%) |
Mar 29, 2004 | 24.43 | 24.55 | 24.34 | 24.48 | 4,812,834 | +0.10(+0.40%) |
Mar 26, 2004 | 24.29 | 24.52 | 24.20 | 24.38 | 5,435,014 | +0.05(+0.20%) |
Mar 25, 2004 | 24.27 | 24.44 | 24.10 | 24.33 | 7,246,788 | +0.27(+1.13%) |
Mar 24, 2004 | 24.38 | 24.38 | 23.85 | 24.06 | 8,826,224 | -0.32(-1.31%) |
Mar 23, 2004 | 24.38 | 24.63 | 24.20 | 24.38 | 7,656,908 | +0.19(+0.80%) |
Mar 22, 2004 | 24.38 | 24.55 | 24.16 | 24.19 | 8,782,885 | -0.48(-1.93%) |
Mar 19, 2004 | 25.00 | 25.20 | 24.63 | 24.66 | 8,262,103 | -0.33(-1.32%) |
Mar 18, 2004 | 25.11 | 25.32 | 24.85 | 24.99 | 7,531,628 | -0.07(-0.27%) |
Mar 17, 2004 | 24.73 | 25.21 | 24.64 | 25.06 | 6,710,771 | +0.39(+1.57%) |
Mar 16, 2004 | 24.63 | 24.77 | 24.50 | 24.67 | 9,682,905 | +0.07(+0.28%) |
Mar 15, 2004 | 24.67 | 24.76 | 24.38 | 24.61 | 11,421,899 | -0.75(-2.95%) |
Mar 12, 2004 | 24.46 | 25.35 | 24.19 | 25.35 | 15,878,041 | +1.12(+4.61%) |
Mar 11, 2004 | 24.72 | 24.79 | 24.04 | 24.24 | 13,289,365 | -0.49(-1.96%) |
Mar 10, 2004 | 25.40 | 25.51 | 24.69 | 24.72 | 13,880,045 | -0.76(-2.97%) |
Mar 09, 2004 | 25.49 | 25.66 | 25.24 | 25.48 | 9,088,828 | -0.01(-0.04%) |
Mar 08, 2004 | 25.79 | 25.89 | 25.45 | 25.49 | 6,881,860 | -0.23(-0.91%) |
Mar 05, 2004 | 26.00 | 26.08 | 25.66 | 25.72 | 8,699,296 | -0.31(-1.19%) |
Mar 04, 2004 | 25.90 | 26.22 | 25.90 | 26.03 | 7,788,365 | +0.15(+0.56%) |
Mar 03, 2004 | 25.94 | 26.13 | 25.82 | 25.89 | 10,783,763 | -0.11(-0.41%) |
Mar 02, 2004 | 25.94 | 26.28 | 25.94 | 26.00 | 8,660,796 | -0.11(-0.41%) |