Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.52 | 23.52 | 23.13 | 23.39 | 2,332,083 | -0.06(-0.27%) |
May 27, 2004 | 23.32 | 23.65 | 23.25 | 23.45 | 2,988,905 | +0.14(+0.60%) |
May 26, 2004 | 23.24 | 23.39 | 23.02 | 23.31 | 4,310,328 | -0.01(-0.03%) |
May 25, 2004 | 22.92 | 23.36 | 22.78 | 23.32 | 3,162,799 | +0.26(+1.14%) |
May 24, 2004 | 23.27 | 23.50 | 23.02 | 23.06 | 3,566,343 | -0.06(-0.27%) |
May 21, 2004 | 23.07 | 23.31 | 22.88 | 23.12 | 2,749,746 | +0.20(+0.88%) |
May 20, 2004 | 22.91 | 23.13 | 22.66 | 22.92 | 2,916,581 | -0.19(-0.81%) |
May 19, 2004 | 23.18 | 23.51 | 23.07 | 23.11 | 4,065,118 | +0.03(+0.15%) |
May 18, 2004 | 22.61 | 23.22 | 22.56 | 23.07 | 4,304,133 | +0.44(+1.96%) |
May 17, 2004 | 22.80 | 23.20 | 22.52 | 22.63 | 4,773,229 | -0.61(-2.63%) |
May 14, 2004 | 23.26 | 23.41 | 22.87 | 23.24 | 2,551,360 | -0.03(-0.12%) |
May 13, 2004 | 23.01 | 23.42 | 23.01 | 23.27 | 3,036,736 | +0.10(+0.42%) |
May 12, 2004 | 23.16 | 23.25 | 22.74 | 23.17 | 4,491,858 | +0.03(+0.12%) |
May 11, 2004 | 23.09 | 23.34 | 22.98 | 23.14 | 3,606,107 | +0.06(+0.24%) |
May 10, 2004 | 23.25 | 23.57 | 22.91 | 23.09 | 4,784,034 | -0.46(-1.95%) |
May 07, 2004 | 23.60 | 23.94 | 23.43 | 23.54 | 2,810,112 | -0.31(-1.28%) |
May 06, 2004 | 23.84 | 24.18 | 23.68 | 23.85 | 2,542,572 | -0.17(-0.72%) |
May 05, 2004 | 24.13 | 24.30 | 23.95 | 24.02 | 3,064,974 | -0.15(-0.60%) |
May 04, 2004 | 23.99 | 24.43 | 23.89 | 24.17 | 3,506,697 | +0.17(+0.72%) |
May 03, 2004 | 24.01 | 24.35 | 23.86 | 24.00 | 4,211,495 | -0.01(-0.03%) |
Apr 30, 2004 | 24.49 | 24.52 | 23.82 | 24.00 | 5,333,955 | -0.45(-1.85%) |
Apr 29, 2004 | 24.38 | 24.98 | 24.32 | 24.45 | 6,396,770 | +0.04(+0.17%) |
Apr 28, 2004 | 24.64 | 24.65 | 24.22 | 24.41 | 4,238,148 | -0.19(-0.76%) |
Apr 27, 2004 | 24.36 | 24.94 | 24.31 | 24.60 | 6,508,569 | +0.47(+1.96%) |
Apr 26, 2004 | 24.17 | 24.35 | 24.05 | 24.13 | 2,406,568 | -0.08(-0.34%) |
Apr 23, 2004 | 24.11 | 24.24 | 23.77 | 24.21 | 3,105,603 | +0.19(+0.81%) |
Apr 22, 2004 | 23.56 | 24.40 | 23.46 | 24.02 | 6,617,199 | +0.44(+1.85%) |
Apr 21, 2004 | 23.77 | 23.85 | 23.47 | 23.58 | 6,234,257 | -0.02(-0.09%) |
Apr 20, 2004 | 24.12 | 24.26 | 23.59 | 23.60 | 3,733,033 | -0.44(-1.82%) |
Apr 19, 2004 | 24.26 | 24.42 | 23.98 | 24.04 | 4,098,543 | -0.30(-1.23%) |
Apr 16, 2004 | 24.07 | 24.46 | 23.96 | 24.34 | 5,029,388 | +0.39(+1.62%) |
Apr 15, 2004 | 24.04 | 24.11 | 23.68 | 23.95 | 3,198,240 | +0.01(+0.06%) |
Apr 14, 2004 | 23.91 | 24.35 | 23.81 | 23.93 | 3,481,485 | -0.08(-0.35%) |
Apr 13, 2004 | 24.42 | 24.43 | 23.88 | 24.02 | 3,142,629 | -0.28(-1.17%) |
Apr 12, 2004 | 24.06 | 24.38 | 24.02 | 24.30 | 2,491,858 | +0.24(+1.01%) |
Apr 08, 2004 | 24.22 | 24.36 | 23.95 | 24.06 | 3,480,476 | +0.03(+0.12%) |
Apr 07, 2004 | 24.19 | 24.44 | 23.77 | 24.03 | 3,797,001 | -0.29(-1.20%) |
Apr 06, 2004 | 24.22 | 24.42 | 24.11 | 24.32 | 3,676,413 | +0.03(+0.11%) |
Apr 05, 2004 | 23.63 | 24.29 | 23.63 | 24.29 | 3,302,980 | +0.53(+2.22%) |
Apr 02, 2004 | 23.84 | 23.95 | 23.59 | 23.77 | 3,200,113 | +0.26(+1.09%) |
Apr 01, 2004 | 23.49 | 23.68 | 23.44 | 23.51 | 3,291,311 | +0.01(+0.06%) |
Mar 31, 2004 | 23.47 | 23.61 | 23.29 | 23.50 | 3,958,793 | +0.06(+0.27%) |
Mar 30, 2004 | 23.26 | 23.61 | 23.12 | 23.43 | 3,297,362 | +0.22(+0.93%) |
Mar 29, 2004 | 23.10 | 23.45 | 23.09 | 23.22 | 3,577,004 | +0.24(+1.06%) |
Mar 26, 2004 | 22.68 | 23.10 | 22.57 | 22.97 | 3,483,070 | +0.16(+0.70%) |
Mar 25, 2004 | 22.25 | 22.91 | 22.23 | 22.82 | 6,916,579 | +0.62(+2.78%) |
Mar 24, 2004 | 22.05 | 22.30 | 21.86 | 22.20 | 4,193,486 | +0.05(+0.22%) |
Mar 23, 2004 | 22.04 | 22.40 | 22.04 | 22.15 | 4,206,020 | +0.11(+0.50%) |
Mar 22, 2004 | 22.28 | 22.32 | 21.68 | 22.04 | 6,219,274 | -0.62(-2.73%) |
Mar 19, 2004 | 22.72 | 23.09 | 22.55 | 22.66 | 5,342,311 | -0.06(-0.28%) |
Mar 18, 2004 | 22.77 | 22.84 | 22.36 | 22.72 | 2,685,779 | -0.05(-0.21%) |
Mar 17, 2004 | 22.32 | 22.83 | 22.32 | 22.77 | 5,104,593 | +0.48(+2.15%) |
Mar 16, 2004 | 22.91 | 22.96 | 22.04 | 22.29 | 7,668,344 | -0.33(-1.47%) |
Mar 15, 2004 | 22.91 | 23.06 | 22.49 | 22.62 | 5,164,239 | -0.28(-1.24%) |
Mar 12, 2004 | 22.75 | 23.02 | 22.69 | 22.91 | 5,820,772 | +0.39(+1.73%) |
Mar 11, 2004 | 22.75 | 22.97 | 22.34 | 22.52 | 7,135,280 | -0.36(-1.58%) |
Mar 10, 2004 | 23.51 | 23.58 | 22.67 | 22.88 | 6,275,317 | -0.69(-2.94%) |
Mar 09, 2004 | 23.95 | 23.98 | 23.25 | 23.57 | 4,446,187 | -0.37(-1.57%) |
Mar 08, 2004 | 24.24 | 24.46 | 23.87 | 23.95 | 2,751,043 | -0.32(-1.32%) |
Mar 05, 2004 | 24.22 | 24.41 | 24.02 | 24.27 | 3,004,753 | -0.17(-0.68%) |
Mar 04, 2004 | 24.50 | 24.64 | 24.23 | 24.43 | 3,506,121 | +0.09(+0.37%) |
Mar 03, 2004 | 24.23 | 24.39 | 24.13 | 24.34 | 2,889,495 | +0.12(+0.49%) |
Mar 02, 2004 | 23.95 | 24.50 | 23.89 | 24.22 | 4,469,815 | -0.28(-1.16%) |