Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.10 | 25.41 | 25.08 | 25.23 | 2,342,832 | +0.20(+0.80%) |
May 27, 2004 | 25.57 | 25.57 | 24.91 | 25.03 | 3,805,803 | -0.54(-2.13%) |
May 26, 2004 | 26.37 | 26.37 | 25.56 | 25.57 | 3,814,281 | -0.61(-2.32%) |
May 25, 2004 | 25.66 | 26.24 | 25.50 | 26.18 | 5,498,177 | +0.68(+2.65%) |
May 24, 2004 | 24.38 | 25.55 | 24.38 | 25.50 | 4,309,564 | +1.14(+4.70%) |
May 21, 2004 | 24.68 | 24.78 | 24.09 | 24.36 | 2,987,691 | -0.32(-1.29%) |
May 20, 2004 | 24.97 | 25.17 | 24.55 | 24.68 | 3,459,297 | -0.06(-0.25%) |
May 19, 2004 | 24.85 | 25.26 | 24.69 | 24.74 | 4,066,882 | +0.01(+0.05%) |
May 18, 2004 | 25.57 | 25.75 | 24.66 | 24.73 | 4,550,166 | -1.08(-4.19%) |
May 17, 2004 | 25.63 | 26.00 | 25.40 | 25.81 | 3,615,752 | +0.11(+0.44%) |
May 14, 2004 | 25.07 | 26.09 | 25.07 | 25.70 | 2,925,301 | +0.69(+2.78%) |
May 13, 2004 | 25.10 | 25.34 | 24.76 | 25.00 | 4,946,584 | -0.09(-0.37%) |
May 12, 2004 | 25.32 | 25.53 | 24.85 | 25.10 | 5,583,764 | -0.44(-1.74%) |
May 11, 2004 | 25.00 | 25.63 | 25.00 | 25.54 | 4,185,103 | +0.70(+2.82%) |
May 10, 2004 | 25.16 | 25.32 | 24.69 | 24.84 | 6,024,815 | -1.11(-4.26%) |
May 07, 2004 | 26.63 | 26.82 | 25.89 | 25.95 | 2,529,043 | -0.73(-2.74%) |
May 06, 2004 | 26.84 | 26.99 | 26.31 | 26.68 | 2,379,306 | -0.15(-0.56%) |
May 05, 2004 | 26.54 | 26.91 | 26.25 | 26.83 | 3,121,910 | +0.08(+0.30%) |
May 04, 2004 | 26.97 | 27.24 | 26.53 | 26.75 | 3,501,850 | -0.14(-0.53%) |
May 03, 2004 | 26.27 | 26.98 | 26.12 | 26.89 | 4,300,125 | +0.72(+2.75%) |
Apr 30, 2004 | 26.11 | 26.54 | 25.89 | 26.17 | 3,730,454 | +0.13(+0.48%) |
Apr 29, 2004 | 27.07 | 27.16 | 25.63 | 26.05 | 5,047,368 | -1.19(-4.36%) |
Apr 28, 2004 | 27.67 | 28.05 | 27.19 | 27.24 | 3,611,273 | -0.44(-1.58%) |
Apr 27, 2004 | 26.97 | 27.81 | 26.94 | 27.67 | 3,555,602 | +0.83(+3.10%) |
Apr 26, 2004 | 26.72 | 27.13 | 26.72 | 26.84 | 3,573,839 | +0.00(+0.00%) |
Apr 23, 2004 | 27.49 | 27.49 | 26.72 | 26.84 | 4,925,947 | -0.39(-1.45%) |
Apr 22, 2004 | 26.88 | 27.82 | 26.83 | 27.24 | 5,962,584 | -0.31(-1.13%) |
Apr 21, 2004 | 27.41 | 27.67 | 26.96 | 27.55 | 2,842,914 | -0.01(-0.05%) |
Apr 20, 2004 | 28.13 | 28.30 | 27.56 | 27.56 | 2,711,414 | -0.59(-2.09%) |
Apr 19, 2004 | 28.43 | 28.75 | 27.95 | 28.15 | 3,514,808 | -0.28(-0.99%) |
Apr 16, 2004 | 28.13 | 28.59 | 28.07 | 28.43 | 4,506,013 | +0.39(+1.40%) |
Apr 15, 2004 | 27.38 | 28.11 | 27.37 | 28.04 | 3,686,941 | +0.54(+1.95%) |
Apr 14, 2004 | 26.76 | 27.70 | 26.76 | 27.50 | 4,403,789 | +0.33(+1.22%) |
Apr 13, 2004 | 27.22 | 27.54 | 27.15 | 27.17 | 4,570,643 | +0.15(+0.56%) |
Apr 12, 2004 | 26.73 | 27.56 | 26.64 | 27.02 | 4,688,384 | +0.43(+1.60%) |
Apr 08, 2004 | 27.00 | 27.00 | 26.43 | 26.59 | 3,214,055 | +0.14(+0.52%) |
Apr 07, 2004 | 26.38 | 26.75 | 26.26 | 26.45 | 2,309,077 | +0.07(+0.26%) |
Apr 06, 2004 | 26.38 | 26.70 | 26.27 | 26.39 | 1,978,569 | +0.01(+0.02%) |
Apr 05, 2004 | 26.32 | 26.57 | 26.29 | 26.38 | 2,755,727 | +0.15(+0.57%) |
Apr 02, 2004 | 26.32 | 26.44 | 26.14 | 26.23 | 4,539,288 | -0.31(-1.15%) |
Apr 01, 2004 | 26.99 | 27.28 | 26.44 | 26.54 | 4,642,951 | -0.45(-1.67%) |
Mar 31, 2004 | 27.00 | 27.19 | 26.79 | 26.99 | 3,947,380 | +0.13(+0.49%) |
Mar 30, 2004 | 26.32 | 27.05 | 26.31 | 26.85 | 3,342,035 | +0.54(+2.07%) |
Mar 29, 2004 | 26.01 | 26.48 | 26.01 | 26.31 | 2,512,405 | +0.35(+1.35%) |
Mar 26, 2004 | 25.55 | 26.24 | 25.55 | 25.96 | 3,678,303 | +0.47(+1.84%) |
Mar 25, 2004 | 25.47 | 25.65 | 25.37 | 25.49 | 7,083,528 | +0.17(+0.69%) |
Mar 24, 2004 | 26.19 | 26.38 | 25.25 | 25.32 | 5,158,550 | -1.05(-3.98%) |
Mar 23, 2004 | 26.33 | 26.45 | 26.13 | 26.37 | 4,306,684 | +0.26(+0.98%) |
Mar 22, 2004 | 26.00 | 26.41 | 25.97 | 26.11 | 3,852,675 | -0.21(-0.81%) |
Mar 19, 2004 | 26.95 | 26.98 | 26.25 | 26.32 | 2,894,106 | -0.66(-2.43%) |
Mar 18, 2004 | 26.76 | 27.13 | 26.48 | 26.98 | 3,133,588 | +0.19(+0.70%) |
Mar 17, 2004 | 26.59 | 26.84 | 26.44 | 26.79 | 2,728,532 | +0.53(+2.00%) |
Mar 16, 2004 | 27.07 | 27.07 | 26.21 | 26.27 | 3,694,940 | -0.14(-0.54%) |
Mar 15, 2004 | 25.96 | 26.57 | 25.96 | 26.41 | 4,324,601 | +0.61(+2.35%) |
Mar 12, 2004 | 25.12 | 25.81 | 25.12 | 25.80 | 3,758,930 | +0.71(+2.81%) |
Mar 11, 2004 | 25.32 | 25.52 | 25.00 | 25.10 | 5,737,980 | -0.56(-2.19%) |
Mar 10, 2004 | 26.13 | 26.33 | 25.60 | 25.66 | 2,809,319 | -0.54(-2.05%) |
Mar 09, 2004 | 26.50 | 26.59 | 25.94 | 26.20 | 2,856,831 | -0.31(-1.16%) |
Mar 08, 2004 | 26.56 | 26.86 | 26.40 | 26.50 | 2,380,426 | +0.09(+0.33%) |
Mar 05, 2004 | 26.09 | 26.60 | 26.04 | 26.42 | 3,938,262 | +0.39(+1.51%) |
Mar 04, 2004 | 26.59 | 26.60 | 25.92 | 26.02 | 4,948,503 | -0.43(-1.63%) |
Mar 03, 2004 | 26.18 | 26.59 | 25.95 | 26.45 | 3,763,089 | +0.19(+0.71%) |
Mar 02, 2004 | 26.84 | 27.13 | 26.17 | 26.27 | 4,835,561 | -0.12(-0.45%) |