Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.63 | 23.63 | 23.24 | 23.50 | 2,321,177 | -0.06(-0.27%) |
May 27, 2004 | 23.43 | 23.76 | 23.35 | 23.56 | 2,974,927 | +0.14(+0.60%) |
May 26, 2004 | 23.35 | 23.50 | 23.12 | 23.42 | 4,290,170 | -0.01(-0.03%) |
May 25, 2004 | 23.03 | 23.47 | 22.89 | 23.43 | 3,148,008 | +0.26(+1.14%) |
May 24, 2004 | 23.38 | 23.61 | 23.12 | 23.17 | 3,549,665 | -0.06(-0.27%) |
May 21, 2004 | 23.17 | 23.42 | 22.98 | 23.23 | 2,736,887 | +0.20(+0.88%) |
May 20, 2004 | 23.01 | 23.24 | 22.76 | 23.03 | 2,902,941 | -0.19(-0.81%) |
May 19, 2004 | 23.29 | 23.62 | 23.17 | 23.22 | 4,046,107 | +0.03(+0.15%) |
May 18, 2004 | 22.71 | 23.33 | 22.66 | 23.18 | 4,284,004 | +0.45(+1.96%) |
May 17, 2004 | 22.91 | 23.31 | 22.62 | 22.73 | 4,750,907 | -0.61(-2.63%) |
May 14, 2004 | 23.37 | 23.52 | 22.98 | 23.35 | 2,539,428 | -0.03(-0.12%) |
May 13, 2004 | 23.12 | 23.53 | 23.12 | 23.38 | 3,022,535 | +0.10(+0.42%) |
May 12, 2004 | 23.26 | 23.36 | 22.85 | 23.28 | 4,470,851 | +0.03(+0.12%) |
May 11, 2004 | 23.19 | 23.45 | 23.09 | 23.25 | 3,589,242 | +0.06(+0.24%) |
May 10, 2004 | 23.36 | 23.68 | 23.02 | 23.19 | 4,761,661 | -0.46(-1.95%) |
May 07, 2004 | 23.71 | 24.05 | 23.54 | 23.65 | 2,796,970 | -0.31(-1.28%) |
May 06, 2004 | 23.95 | 24.29 | 23.79 | 23.96 | 2,530,681 | -0.17(-0.72%) |
May 05, 2004 | 24.24 | 24.41 | 24.06 | 24.14 | 3,050,641 | -0.15(-0.60%) |
May 04, 2004 | 24.10 | 24.55 | 24.00 | 24.28 | 3,490,298 | +0.17(+0.72%) |
May 03, 2004 | 24.12 | 24.46 | 23.97 | 24.11 | 4,191,799 | -0.01(-0.03%) |
Apr 30, 2004 | 24.60 | 24.64 | 23.93 | 24.11 | 5,309,010 | -0.45(-1.84%) |
Apr 29, 2004 | 24.49 | 25.10 | 24.44 | 24.57 | 6,366,855 | +0.04(+0.17%) |
Apr 28, 2004 | 24.76 | 24.77 | 24.33 | 24.53 | 4,218,328 | -0.19(-0.76%) |
Apr 27, 2004 | 24.48 | 25.06 | 24.42 | 24.71 | 6,478,131 | +0.47(+1.96%) |
Apr 26, 2004 | 24.28 | 24.46 | 24.16 | 24.24 | 2,395,314 | -0.08(-0.34%) |
Apr 23, 2004 | 24.22 | 24.35 | 23.88 | 24.32 | 3,091,079 | +0.20(+0.81%) |
Apr 22, 2004 | 23.68 | 24.52 | 23.57 | 24.13 | 6,586,253 | +0.44(+1.85%) |
Apr 21, 2004 | 23.88 | 23.96 | 23.58 | 23.69 | 6,205,102 | -0.02(-0.09%) |
Apr 20, 2004 | 24.23 | 24.37 | 23.70 | 23.71 | 3,715,576 | -0.44(-1.82%) |
Apr 19, 2004 | 24.37 | 24.53 | 24.09 | 24.15 | 4,079,375 | -0.30(-1.23%) |
Apr 16, 2004 | 24.18 | 24.57 | 24.07 | 24.45 | 5,005,868 | +0.39(+1.62%) |
Apr 15, 2004 | 24.15 | 24.23 | 23.79 | 24.06 | 3,183,284 | +0.01(+0.06%) |
Apr 14, 2004 | 24.02 | 24.46 | 23.93 | 24.05 | 3,465,203 | -0.08(-0.35%) |
Apr 13, 2004 | 24.53 | 24.55 | 24.00 | 24.13 | 3,127,932 | -0.29(-1.17%) |
Apr 12, 2004 | 24.17 | 24.49 | 24.13 | 24.41 | 2,480,205 | +0.24(+1.01%) |
Apr 08, 2004 | 24.34 | 24.48 | 24.07 | 24.17 | 3,464,200 | +0.03(+0.12%) |
Apr 07, 2004 | 24.30 | 24.55 | 23.88 | 24.14 | 3,779,244 | -0.29(-1.20%) |
Apr 06, 2004 | 24.34 | 24.53 | 24.23 | 24.44 | 3,659,220 | +0.03(+0.11%) |
Apr 05, 2004 | 23.75 | 24.41 | 23.75 | 24.41 | 3,287,534 | +0.53(+2.22%) |
Apr 02, 2004 | 23.95 | 24.06 | 23.70 | 23.88 | 3,185,148 | +0.26(+1.09%) |
Apr 01, 2004 | 23.60 | 23.79 | 23.55 | 23.62 | 3,275,919 | +0.01(+0.06%) |
Mar 31, 2004 | 23.58 | 23.72 | 23.40 | 23.61 | 3,940,280 | +0.06(+0.27%) |
Mar 30, 2004 | 23.37 | 23.72 | 23.23 | 23.54 | 3,281,941 | +0.22(+0.93%) |
Mar 29, 2004 | 23.21 | 23.56 | 23.19 | 23.33 | 3,560,276 | +0.24(+1.06%) |
Mar 26, 2004 | 22.79 | 23.21 | 22.68 | 23.08 | 3,466,781 | +0.16(+0.70%) |
Mar 25, 2004 | 22.35 | 23.01 | 22.34 | 22.92 | 6,884,233 | +0.62(+2.78%) |
Mar 24, 2004 | 22.16 | 22.41 | 21.97 | 22.30 | 4,173,874 | +0.05(+0.22%) |
Mar 23, 2004 | 22.14 | 22.50 | 22.14 | 22.25 | 4,186,350 | +0.11(+0.50%) |
Mar 22, 2004 | 22.39 | 22.43 | 21.78 | 22.14 | 6,190,189 | -0.62(-2.73%) |
Mar 19, 2004 | 22.82 | 23.19 | 22.66 | 22.76 | 5,317,327 | -0.06(-0.27%) |
Mar 18, 2004 | 22.88 | 22.94 | 22.47 | 22.82 | 2,673,218 | -0.05(-0.21%) |
Mar 17, 2004 | 22.42 | 22.94 | 22.42 | 22.87 | 5,080,721 | +0.48(+2.15%) |
Mar 16, 2004 | 23.01 | 23.07 | 22.15 | 22.39 | 7,632,482 | -0.33(-1.47%) |
Mar 15, 2004 | 23.01 | 23.17 | 22.59 | 22.73 | 5,140,088 | -0.29(-1.24%) |
Mar 12, 2004 | 22.86 | 23.12 | 22.80 | 23.01 | 5,793,551 | +0.39(+1.73%) |
Mar 11, 2004 | 22.85 | 23.08 | 22.45 | 22.62 | 7,101,911 | -0.36(-1.58%) |
Mar 10, 2004 | 23.62 | 23.69 | 22.78 | 22.98 | 6,245,970 | -0.70(-2.94%) |
Mar 09, 2004 | 24.06 | 24.09 | 23.36 | 23.68 | 4,425,394 | -0.38(-1.57%) |
Mar 08, 2004 | 24.36 | 24.57 | 23.98 | 24.06 | 2,738,177 | -0.32(-1.32%) |
Mar 05, 2004 | 24.34 | 24.53 | 24.14 | 24.38 | 2,990,701 | -0.17(-0.68%) |
Mar 04, 2004 | 24.62 | 24.76 | 24.34 | 24.55 | 3,489,724 | +0.09(+0.37%) |
Mar 03, 2004 | 24.34 | 24.51 | 24.25 | 24.46 | 2,875,983 | +0.12(+0.49%) |
Mar 02, 2004 | 24.06 | 24.62 | 24.00 | 24.34 | 4,448,911 | -0.29(-1.16%) |