Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.57 | 22.60 | 22.34 | 22.44 | 6,311,967 | -0.19(-0.86%) |
May 27, 2004 | 22.79 | 22.80 | 22.55 | 22.64 | 7,813,332 | -0.04(-0.19%) |
May 26, 2004 | 22.97 | 23.00 | 22.64 | 22.68 | 9,219,298 | -0.09(-0.41%) |
May 25, 2004 | 22.76 | 22.86 | 22.72 | 22.77 | 10,841,801 | +0.55(+2.50%) |
May 24, 2004 | 22.05 | 22.29 | 22.03 | 22.22 | 6,272,532 | +0.40(+1.84%) |
May 21, 2004 | 22.05 | 22.09 | 21.68 | 21.82 | 4,881,916 | +0.05(+0.23%) |
May 20, 2004 | 21.94 | 22.01 | 21.77 | 21.77 | 4,726,065 | -0.17(-0.77%) |
May 19, 2004 | 21.92 | 22.19 | 21.83 | 21.94 | 8,324,335 | +0.21(+0.95%) |
May 18, 2004 | 21.97 | 21.98 | 21.72 | 21.73 | 6,343,609 | -0.49(-2.21%) |
May 17, 2004 | 22.37 | 22.43 | 22.16 | 22.22 | 11,962,984 | -0.19(-0.87%) |
May 14, 2004 | 22.35 | 22.48 | 22.29 | 22.41 | 6,434,523 | +0.22(+1.01%) |
May 13, 2004 | 22.20 | 22.41 | 22.14 | 22.19 | 5,774,045 | -0.01(-0.06%) |
May 12, 2004 | 22.11 | 22.23 | 22.02 | 22.20 | 9,476,216 | -0.09(-0.42%) |
May 11, 2004 | 21.92 | 22.32 | 21.89 | 22.30 | 9,682,364 | +0.18(+0.82%) |
May 10, 2004 | 22.36 | 22.40 | 22.11 | 22.11 | 9,985,801 | -0.74(-3.22%) |
May 07, 2004 | 22.91 | 23.06 | 22.73 | 22.85 | 8,808,418 | -0.25(-1.06%) |
May 06, 2004 | 23.27 | 23.29 | 22.92 | 23.10 | 12,879,672 | +0.05(+0.22%) |
May 05, 2004 | 22.88 | 23.12 | 22.85 | 23.05 | 11,404,754 | +0.39(+1.72%) |
May 04, 2004 | 22.71 | 22.80 | 22.53 | 22.66 | 6,744,336 | +0.09(+0.41%) |
May 03, 2004 | 22.40 | 22.61 | 22.35 | 22.56 | 6,820,844 | +0.16(+0.72%) |
Apr 30, 2004 | 22.23 | 22.46 | 22.18 | 22.40 | 7,861,268 | +0.36(+1.63%) |
Apr 29, 2004 | 22.49 | 22.58 | 22.04 | 22.04 | 8,423,513 | -0.45(-2.00%) |
Apr 28, 2004 | 22.83 | 22.85 | 22.46 | 22.49 | 7,574,597 | -0.25(-1.10%) |
Apr 27, 2004 | 22.24 | 22.85 | 22.24 | 22.74 | 10,955,384 | +0.33(+1.47%) |
Apr 26, 2004 | 22.58 | 22.61 | 22.38 | 22.41 | 5,501,305 | -0.04(-0.19%) |
Apr 23, 2004 | 22.30 | 22.45 | 22.24 | 22.45 | 4,994,553 | -0.09(-0.39%) |
Apr 22, 2004 | 22.06 | 22.54 | 22.04 | 22.54 | 6,719,541 | +0.33(+1.49%) |
Apr 21, 2004 | 22.07 | 22.23 | 22.00 | 22.21 | 8,532,136 | -0.09(-0.42%) |
Apr 20, 2004 | 22.60 | 22.63 | 22.28 | 22.30 | 9,806,100 | -0.53(-2.34%) |
Apr 19, 2004 | 22.75 | 22.92 | 22.75 | 22.84 | 4,920,406 | -0.14(-0.59%) |
Apr 16, 2004 | 22.77 | 23.17 | 22.77 | 22.97 | 6,814,232 | +0.04(+0.17%) |
Apr 15, 2004 | 22.71 | 22.97 | 22.71 | 22.94 | 7,611,670 | +0.49(+2.17%) |
Apr 14, 2004 | 22.42 | 22.58 | 22.40 | 22.45 | 6,350,457 | -0.25(-1.12%) |
Apr 13, 2004 | 22.89 | 22.91 | 22.70 | 22.70 | 6,977,640 | -0.08(-0.35%) |
Apr 12, 2004 | 22.59 | 22.90 | 22.59 | 22.78 | 9,468,423 | +0.12(+0.54%) |
Apr 08, 2004 | 22.83 | 22.84 | 22.61 | 22.66 | 7,210,236 | -0.03(-0.15%) |
Apr 07, 2004 | 22.52 | 22.77 | 22.44 | 22.69 | 10,430,213 | +0.07(+0.30%) |
Apr 06, 2004 | 22.55 | 22.65 | 22.49 | 22.63 | 9,147,748 | +0.20(+0.91%) |
Apr 05, 2004 | 22.10 | 22.42 | 22.09 | 22.42 | 10,731,761 | +0.40(+1.83%) |
Apr 02, 2004 | 21.80 | 22.02 | 21.75 | 22.02 | 9,400,415 | +0.47(+2.20%) |
Apr 01, 2004 | 21.69 | 21.82 | 21.49 | 21.55 | 7,712,737 | -0.14(-0.62%) |
Mar 31, 2004 | 21.71 | 21.77 | 21.39 | 21.68 | 8,777,011 | +0.03(+0.16%) |
Mar 30, 2004 | 21.39 | 21.80 | 21.38 | 21.65 | 14,168,040 | +0.71(+3.38%) |
Mar 29, 2004 | 20.86 | 21.12 | 20.81 | 20.94 | 9,119,175 | +0.42(+2.04%) |
Mar 26, 2004 | 20.36 | 20.56 | 20.28 | 20.52 | 8,520,802 | +0.21(+1.04%) |
Mar 25, 2004 | 20.37 | 20.39 | 20.24 | 20.31 | 9,319,656 | -0.21(-1.01%) |
Mar 24, 2004 | 20.79 | 20.85 | 20.50 | 20.52 | 9,201,351 | -0.30(-1.42%) |
Mar 23, 2004 | 20.88 | 20.92 | 20.62 | 20.81 | 5,440,854 | +0.09(+0.45%) |
Mar 22, 2004 | 21.03 | 21.06 | 20.70 | 20.72 | 7,238,336 | -0.49(-2.30%) |
Mar 19, 2004 | 21.28 | 21.40 | 21.17 | 21.21 | 6,114,556 | -0.04(-0.20%) |
Mar 18, 2004 | 21.28 | 21.34 | 21.13 | 21.25 | 7,912,038 | +0.09(+0.44%) |
Mar 17, 2004 | 20.88 | 21.19 | 20.87 | 21.16 | 7,059,344 | +0.13(+0.60%) |
Mar 16, 2004 | 21.02 | 21.06 | 20.92 | 21.03 | 9,595,701 | +0.13(+0.61%) |
Mar 15, 2004 | 20.81 | 21.00 | 20.78 | 20.90 | 11,302,034 | +0.15(+0.73%) |
Mar 12, 2004 | 20.40 | 20.81 | 20.40 | 20.75 | 9,212,450 | +0.08(+0.39%) |
Mar 11, 2004 | 20.79 | 21.04 | 20.67 | 20.67 | 8,256,091 | -0.24(-1.13%) |
Mar 10, 2004 | 21.07 | 21.13 | 20.90 | 20.91 | 8,985,757 | -0.06(-0.30%) |
Mar 09, 2004 | 21.08 | 21.16 | 20.95 | 20.97 | 7,397,729 | -0.18(-0.84%) |
Mar 08, 2004 | 21.27 | 21.35 | 21.13 | 21.15 | 5,199,521 | -0.07(-0.32%) |
Mar 05, 2004 | 21.09 | 21.26 | 21.08 | 21.22 | 5,350,413 | +0.06(+0.28%) |
Mar 04, 2004 | 20.96 | 21.22 | 20.94 | 21.16 | 6,380,919 | +0.13(+0.60%) |
Mar 03, 2004 | 21.08 | 21.14 | 20.85 | 21.03 | 6,885,782 | +0.03(+0.12%) |
Mar 02, 2004 | 21.11 | 21.21 | 21.00 | 21.00 | 7,235,739 | -0.27(-1.25%) |