Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.55 | 26.63 | 26.41 | 26.56 | 999,803 | -0.04(-0.14%) |
May 27, 2004 | 26.63 | 26.71 | 26.36 | 26.60 | 1,414,951 | -0.11(-0.40%) |
May 26, 2004 | 26.36 | 26.73 | 26.34 | 26.71 | 1,542,799 | +0.25(+0.95%) |
May 25, 2004 | 26.41 | 26.50 | 26.25 | 26.46 | 1,779,342 | +0.04(+0.14%) |
May 24, 2004 | 26.65 | 26.65 | 26.35 | 26.42 | 1,899,529 | -0.09(-0.33%) |
May 21, 2004 | 26.44 | 26.62 | 26.32 | 26.51 | 1,538,011 | +0.07(+0.26%) |
May 20, 2004 | 26.19 | 26.44 | 26.06 | 26.44 | 1,232,994 | +0.15(+0.57%) |
May 19, 2004 | 26.55 | 26.55 | 26.20 | 26.29 | 1,245,763 | -0.11(-0.43%) |
May 18, 2004 | 26.14 | 26.46 | 26.08 | 26.40 | 1,400,107 | +0.26(+1.01%) |
May 17, 2004 | 26.11 | 26.35 | 26.06 | 26.14 | 1,618,455 | -0.19(-0.71%) |
May 14, 2004 | 26.06 | 26.60 | 26.03 | 26.33 | 1,855,956 | +0.14(+0.55%) |
May 13, 2004 | 26.03 | 26.30 | 25.96 | 26.18 | 1,645,588 | +0.00(+0.00%) |
May 12, 2004 | 26.16 | 26.32 | 25.87 | 26.18 | 1,066,839 | -0.12(-0.45%) |
May 11, 2004 | 26.25 | 26.31 | 26.08 | 26.30 | 1,414,312 | +0.04(+0.17%) |
May 10, 2004 | 26.35 | 26.56 | 26.06 | 26.26 | 2,333,671 | -0.27(-1.02%) |
May 07, 2004 | 26.78 | 26.94 | 26.53 | 26.53 | 1,136,270 | -0.41(-1.51%) |
May 06, 2004 | 26.77 | 27.02 | 26.60 | 26.93 | 1,196,603 | -0.05(-0.19%) |
May 05, 2004 | 26.88 | 27.07 | 26.80 | 26.98 | 1,245,923 | -0.11(-0.42%) |
May 04, 2004 | 26.96 | 27.15 | 26.77 | 27.10 | 1,711,508 | -0.04(-0.16%) |
May 03, 2004 | 26.88 | 27.20 | 26.76 | 27.14 | 1,404,576 | +0.26(+0.98%) |
Apr 30, 2004 | 26.85 | 27.20 | 26.83 | 26.88 | 2,552,019 | -0.06(-0.21%) |
Apr 29, 2004 | 26.61 | 26.95 | 26.55 | 26.93 | 1,820,841 | +0.39(+1.46%) |
Apr 28, 2004 | 26.75 | 26.82 | 26.46 | 26.55 | 2,220,986 | -0.32(-1.19%) |
Apr 27, 2004 | 26.69 | 27.19 | 26.69 | 26.87 | 2,442,047 | -0.03(-0.12%) |
Apr 26, 2004 | 26.78 | 27.02 | 26.73 | 26.90 | 2,900,769 | +0.07(+0.26%) |
Apr 23, 2004 | 26.35 | 26.95 | 26.18 | 26.83 | 3,774,320 | +0.26(+0.97%) |
Apr 22, 2004 | 25.48 | 26.57 | 25.48 | 26.57 | 3,292,135 | +0.79(+3.06%) |
Apr 21, 2004 | 25.61 | 25.95 | 25.61 | 25.78 | 1,980,452 | -0.06(-0.22%) |
Apr 20, 2004 | 25.84 | 25.98 | 25.72 | 25.84 | 1,204,743 | +0.01(+0.02%) |
Apr 19, 2004 | 25.78 | 25.95 | 25.72 | 25.83 | 1,318,865 | -0.07(-0.27%) |
Apr 16, 2004 | 25.68 | 25.91 | 25.62 | 25.90 | 2,621,131 | +0.39(+1.52%) |
Apr 15, 2004 | 25.26 | 25.52 | 25.20 | 25.51 | 1,873,992 | +0.23(+0.89%) |
Apr 14, 2004 | 25.16 | 25.29 | 25.09 | 25.29 | 2,512,276 | +0.13(+0.50%) |
Apr 13, 2004 | 25.56 | 25.58 | 24.97 | 25.16 | 2,635,336 | -0.37(-1.45%) |
Apr 12, 2004 | 25.69 | 25.78 | 25.52 | 25.53 | 1,642,077 | -0.10(-0.39%) |
Apr 08, 2004 | 25.53 | 25.65 | 25.53 | 25.63 | 2,129,050 | +0.15(+0.59%) |
Apr 07, 2004 | 25.27 | 25.53 | 25.22 | 25.48 | 3,560,601 | +0.21(+0.82%) |
Apr 06, 2004 | 25.56 | 25.84 | 25.06 | 25.27 | 5,827,076 | +0.53(+2.13%) |
Apr 05, 2004 | 24.42 | 24.75 | 24.42 | 24.75 | 1,024,383 | +0.19(+0.79%) |
Apr 02, 2004 | 24.53 | 24.64 | 24.38 | 24.55 | 1,556,526 | +0.01(+0.03%) |
Apr 01, 2004 | 24.45 | 24.67 | 24.45 | 24.55 | 1,463,632 | -0.04(-0.15%) |
Mar 31, 2004 | 24.51 | 24.69 | 24.40 | 24.58 | 1,349,031 | +0.04(+0.18%) |
Mar 30, 2004 | 24.59 | 24.74 | 24.47 | 24.54 | 2,318,189 | -0.12(-0.48%) |
Mar 29, 2004 | 24.06 | 24.68 | 24.06 | 24.66 | 2,214,442 | +0.59(+2.45%) |
Mar 26, 2004 | 24.21 | 24.24 | 24.06 | 24.07 | 1,437,137 | -0.24(-0.98%) |
Mar 25, 2004 | 23.84 | 24.31 | 23.79 | 24.31 | 1,578,552 | +0.48(+2.02%) |
Mar 24, 2004 | 23.93 | 24.00 | 23.62 | 23.83 | 3,881,259 | -0.21(-0.86%) |
Mar 23, 2004 | 23.85 | 24.18 | 23.80 | 24.03 | 2,250,674 | +0.21(+0.89%) |
Mar 22, 2004 | 24.18 | 24.31 | 23.73 | 23.82 | 2,517,862 | -0.53(-2.19%) |
Mar 19, 2004 | 24.55 | 24.61 | 24.32 | 24.35 | 2,086,274 | -0.20(-0.82%) |
Mar 18, 2004 | 24.58 | 24.69 | 24.43 | 24.55 | 1,300,829 | +0.01(+0.03%) |
Mar 17, 2004 | 24.35 | 24.61 | 24.31 | 24.55 | 1,109,455 | +0.15(+0.62%) |
Mar 16, 2004 | 24.31 | 24.47 | 24.16 | 24.40 | 1,934,005 | +0.18(+0.72%) |
Mar 15, 2004 | 24.65 | 24.69 | 24.15 | 24.22 | 1,745,186 | -0.56(-2.25%) |
Mar 12, 2004 | 24.43 | 24.78 | 24.23 | 24.78 | 1,701,293 | +0.28(+1.15%) |
Mar 11, 2004 | 24.78 | 24.78 | 24.39 | 24.50 | 2,294,886 | -0.34(-1.39%) |
Mar 10, 2004 | 24.69 | 24.94 | 24.69 | 24.84 | 1,817,011 | +0.14(+0.56%) |
Mar 09, 2004 | 24.51 | 24.88 | 24.47 | 24.70 | 1,510,238 | +0.07(+0.28%) |
Mar 08, 2004 | 24.62 | 24.75 | 24.53 | 24.63 | 991,024 | +0.01(+0.05%) |
Mar 05, 2004 | 24.52 | 24.68 | 24.51 | 24.62 | 1,594,353 | -0.01(-0.05%) |
Mar 04, 2004 | 24.67 | 24.72 | 24.53 | 24.63 | 1,199,635 | -0.15(-0.61%) |
Mar 03, 2004 | 24.72 | 24.85 | 24.60 | 24.79 | 1,416,547 | +0.07(+0.28%) |
Mar 02, 2004 | 24.75 | 24.85 | 24.56 | 24.72 | 2,031,208 | -0.24(-0.95%) |