Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.56 | 26.64 | 26.42 | 26.58 | 999,208 | -0.04(-0.14%) |
May 27, 2004 | 26.64 | 26.73 | 26.38 | 26.62 | 1,414,109 | -0.11(-0.40%) |
May 26, 2004 | 26.37 | 26.74 | 26.35 | 26.72 | 1,541,882 | +0.25(+0.95%) |
May 25, 2004 | 26.43 | 26.52 | 26.26 | 26.47 | 1,778,285 | +0.04(+0.14%) |
May 24, 2004 | 26.66 | 26.66 | 26.36 | 26.44 | 1,898,400 | -0.09(-0.33%) |
May 21, 2004 | 26.45 | 26.64 | 26.34 | 26.52 | 1,537,096 | +0.07(+0.26%) |
May 20, 2004 | 26.20 | 26.45 | 26.08 | 26.45 | 1,232,261 | +0.15(+0.57%) |
May 19, 2004 | 26.57 | 26.57 | 26.22 | 26.30 | 1,245,022 | -0.11(-0.43%) |
May 18, 2004 | 26.15 | 26.48 | 26.10 | 26.42 | 1,399,274 | +0.26(+1.01%) |
May 17, 2004 | 26.13 | 26.36 | 26.07 | 26.15 | 1,617,492 | -0.19(-0.71%) |
May 14, 2004 | 26.08 | 26.61 | 26.04 | 26.34 | 1,854,852 | +0.14(+0.55%) |
May 13, 2004 | 26.05 | 26.31 | 25.98 | 26.20 | 1,644,610 | +0.00(+0.00%) |
May 12, 2004 | 26.17 | 26.34 | 25.88 | 26.20 | 1,066,205 | -0.12(-0.45%) |
May 11, 2004 | 26.27 | 26.32 | 26.10 | 26.32 | 1,413,471 | +0.04(+0.17%) |
May 10, 2004 | 26.37 | 26.57 | 26.08 | 26.27 | 2,332,284 | -0.27(-1.02%) |
May 07, 2004 | 26.80 | 26.96 | 26.54 | 26.54 | 1,135,594 | -0.41(-1.51%) |
May 06, 2004 | 26.78 | 27.03 | 26.62 | 26.95 | 1,195,891 | -0.05(-0.19%) |
May 05, 2004 | 26.90 | 27.09 | 26.82 | 27.00 | 1,245,182 | -0.11(-0.42%) |
May 04, 2004 | 26.98 | 27.17 | 26.79 | 27.11 | 1,710,490 | -0.04(-0.16%) |
May 03, 2004 | 26.90 | 27.21 | 26.77 | 27.16 | 1,403,741 | +0.26(+0.98%) |
Apr 30, 2004 | 26.87 | 27.21 | 26.84 | 26.89 | 2,550,502 | -0.06(-0.21%) |
Apr 29, 2004 | 26.62 | 26.97 | 26.57 | 26.95 | 1,819,759 | +0.39(+1.46%) |
Apr 28, 2004 | 26.77 | 26.83 | 26.48 | 26.56 | 2,219,666 | -0.32(-1.19%) |
Apr 27, 2004 | 26.71 | 27.21 | 26.71 | 26.88 | 2,440,595 | -0.03(-0.12%) |
Apr 26, 2004 | 26.80 | 27.03 | 26.74 | 26.91 | 2,899,044 | +0.07(+0.26%) |
Apr 23, 2004 | 26.36 | 26.97 | 26.20 | 26.84 | 3,772,076 | +0.26(+0.97%) |
Apr 22, 2004 | 25.50 | 26.59 | 25.50 | 26.59 | 3,290,178 | +0.79(+3.06%) |
Apr 21, 2004 | 25.63 | 25.97 | 25.63 | 25.80 | 1,979,275 | -0.06(-0.22%) |
Apr 20, 2004 | 25.85 | 26.00 | 25.73 | 25.85 | 1,204,027 | +0.01(+0.02%) |
Apr 19, 2004 | 25.79 | 25.97 | 25.73 | 25.85 | 1,318,081 | -0.07(-0.27%) |
Apr 16, 2004 | 25.70 | 25.93 | 25.63 | 25.92 | 2,619,572 | +0.39(+1.52%) |
Apr 15, 2004 | 25.28 | 25.54 | 25.21 | 25.53 | 1,872,878 | +0.23(+0.89%) |
Apr 14, 2004 | 25.18 | 25.30 | 25.11 | 25.30 | 2,510,782 | +0.13(+0.50%) |
Apr 13, 2004 | 25.58 | 25.59 | 24.99 | 25.18 | 2,633,769 | -0.37(-1.45%) |
Apr 12, 2004 | 25.70 | 25.80 | 25.54 | 25.55 | 1,641,101 | -0.10(-0.39%) |
Apr 08, 2004 | 25.55 | 25.67 | 25.55 | 25.65 | 2,127,784 | +0.15(+0.59%) |
Apr 07, 2004 | 25.29 | 25.55 | 25.24 | 25.50 | 3,558,484 | +0.21(+0.82%) |
Apr 06, 2004 | 25.58 | 25.86 | 25.08 | 25.29 | 5,823,612 | +0.53(+2.13%) |
Apr 05, 2004 | 24.43 | 24.76 | 24.43 | 24.76 | 1,023,774 | +0.19(+0.79%) |
Apr 02, 2004 | 24.54 | 24.66 | 24.39 | 24.57 | 1,555,600 | +0.01(+0.03%) |
Apr 01, 2004 | 24.47 | 24.68 | 24.47 | 24.56 | 1,462,762 | -0.04(-0.15%) |
Mar 31, 2004 | 24.52 | 24.71 | 24.42 | 24.60 | 1,348,229 | +0.04(+0.18%) |
Mar 30, 2004 | 24.61 | 24.75 | 24.49 | 24.56 | 2,316,811 | -0.12(-0.48%) |
Mar 29, 2004 | 24.08 | 24.69 | 24.08 | 24.67 | 2,213,125 | +0.59(+2.45%) |
Mar 26, 2004 | 24.22 | 24.25 | 24.08 | 24.09 | 1,436,282 | -0.24(-0.98%) |
Mar 25, 2004 | 23.85 | 24.32 | 23.80 | 24.32 | 1,577,613 | +0.48(+2.02%) |
Mar 24, 2004 | 23.95 | 24.01 | 23.63 | 23.84 | 3,878,952 | -0.21(-0.86%) |
Mar 23, 2004 | 23.86 | 24.20 | 23.81 | 24.05 | 2,249,336 | +0.21(+0.89%) |
Mar 22, 2004 | 24.19 | 24.32 | 23.74 | 23.83 | 2,516,365 | -0.53(-2.19%) |
Mar 19, 2004 | 24.57 | 24.62 | 24.34 | 24.37 | 2,085,034 | -0.20(-0.82%) |
Mar 18, 2004 | 24.59 | 24.71 | 24.45 | 24.57 | 1,300,055 | +0.01(+0.03%) |
Mar 17, 2004 | 24.36 | 24.62 | 24.32 | 24.56 | 1,108,796 | +0.15(+0.62%) |
Mar 16, 2004 | 24.32 | 24.48 | 24.17 | 24.41 | 1,932,856 | +0.18(+0.72%) |
Mar 15, 2004 | 24.66 | 24.71 | 24.17 | 24.24 | 1,744,148 | -0.56(-2.25%) |
Mar 12, 2004 | 24.45 | 24.79 | 24.24 | 24.79 | 1,700,281 | +0.28(+1.15%) |
Mar 11, 2004 | 24.79 | 24.79 | 24.41 | 24.51 | 2,293,521 | -0.34(-1.39%) |
Mar 10, 2004 | 24.71 | 24.95 | 24.71 | 24.86 | 1,815,930 | +0.14(+0.56%) |
Mar 09, 2004 | 24.52 | 24.89 | 24.49 | 24.72 | 1,509,340 | +0.07(+0.28%) |
Mar 08, 2004 | 24.63 | 24.76 | 24.55 | 24.65 | 990,435 | +0.01(+0.05%) |
Mar 05, 2004 | 24.54 | 24.70 | 24.52 | 24.64 | 1,593,405 | -0.01(-0.05%) |
Mar 04, 2004 | 24.69 | 24.73 | 24.55 | 24.65 | 1,198,922 | -0.15(-0.61%) |
Mar 03, 2004 | 24.73 | 24.86 | 24.62 | 24.80 | 1,415,705 | +0.07(+0.28%) |
Mar 02, 2004 | 24.77 | 24.86 | 24.57 | 24.73 | 2,030,001 | -0.24(-0.95%) |