Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.99 | 24.22 | 23.97 | 24.07 | 18,414,814 | -0.07(-0.28%) |
May 27, 2004 | 24.29 | 24.32 | 23.94 | 24.14 | 19,075,668 | -0.10(-0.41%) |
May 26, 2004 | 24.37 | 24.39 | 24.09 | 24.24 | 18,006,766 | -0.15(-0.62%) |
May 25, 2004 | 23.93 | 24.39 | 23.93 | 24.39 | 22,701,206 | +0.57(+2.38%) |
May 24, 2004 | 23.74 | 23.96 | 23.65 | 23.82 | 20,895,984 | +0.11(+0.47%) |
May 21, 2004 | 23.92 | 24.09 | 23.63 | 23.71 | 30,294,926 | -0.07(-0.30%) |
May 20, 2004 | 23.69 | 23.97 | 23.66 | 23.78 | 14,971,469 | +0.07(+0.31%) |
May 19, 2004 | 23.82 | 24.00 | 23.62 | 23.71 | 24,581,892 | -0.05(-0.21%) |
May 18, 2004 | 23.96 | 23.97 | 23.68 | 23.76 | 20,562,502 | -0.20(-0.84%) |
May 17, 2004 | 24.10 | 24.23 | 23.94 | 23.96 | 18,380,674 | -0.12(-0.51%) |
May 14, 2004 | 23.82 | 24.24 | 23.78 | 24.08 | 19,126,158 | +0.30(+1.26%) |
May 13, 2004 | 23.74 | 24.05 | 23.68 | 23.78 | 18,419,126 | -0.15(-0.63%) |
May 12, 2004 | 23.53 | 23.95 | 23.52 | 23.93 | 24,027,228 | +0.22(+0.94%) |
May 11, 2004 | 23.54 | 23.73 | 23.38 | 23.71 | 20,279,150 | +0.31(+1.31%) |
May 10, 2004 | 23.73 | 23.85 | 23.15 | 23.40 | 29,288,372 | -0.67(-2.77%) |
May 07, 2004 | 24.21 | 24.38 | 23.96 | 24.07 | 17,998,680 | -0.32(-1.32%) |
May 06, 2004 | 24.43 | 24.62 | 24.22 | 24.39 | 20,704,446 | -0.09(-0.36%) |
May 05, 2004 | 24.14 | 24.49 | 24.05 | 24.48 | 23,635,710 | +0.26(+1.08%) |
May 04, 2004 | 24.29 | 24.43 | 24.07 | 24.22 | 23,598,336 | -0.09(-0.37%) |
May 03, 2004 | 23.88 | 24.32 | 23.84 | 24.31 | 22,246,622 | +0.63(+2.66%) |
Apr 30, 2004 | 23.88 | 24.19 | 23.68 | 23.68 | 23,693,028 | +0.01(+0.02%) |
Apr 29, 2004 | 24.07 | 24.33 | 23.65 | 23.68 | 24,312,376 | -0.32(-1.35%) |
Apr 28, 2004 | 24.31 | 24.38 | 24.00 | 24.00 | 21,199,818 | -0.35(-1.44%) |
Apr 27, 2004 | 23.97 | 24.47 | 23.97 | 24.35 | 24,010,338 | +0.41(+1.72%) |
Apr 26, 2004 | 24.07 | 24.18 | 23.91 | 23.94 | 17,026,982 | +0.02(+0.09%) |
Apr 23, 2004 | 24.07 | 24.07 | 23.80 | 23.91 | 14,297,498 | -0.18(-0.76%) |
Apr 22, 2004 | 23.76 | 24.24 | 23.71 | 24.10 | 18,404,932 | +0.19(+0.81%) |
Apr 21, 2004 | 23.69 | 23.93 | 23.60 | 23.90 | 19,518,034 | -0.19(-0.81%) |
Apr 20, 2004 | 24.33 | 24.33 | 23.76 | 24.10 | 18,620,186 | -0.24(-0.98%) |
Apr 19, 2004 | 24.40 | 24.41 | 24.19 | 24.34 | 12,776,346 | -0.07(-0.30%) |
Apr 16, 2004 | 24.34 | 24.43 | 24.24 | 24.41 | 18,467,280 | +0.10(+0.41%) |
Apr 15, 2004 | 24.10 | 24.39 | 23.65 | 24.31 | 21,578,220 | +0.21(+0.88%) |
Apr 14, 2004 | 23.70 | 24.10 | 23.66 | 24.10 | 20,752,062 | +0.27(+1.12%) |
Apr 13, 2004 | 24.15 | 24.18 | 23.82 | 23.83 | 22,192,718 | -0.16(-0.67%) |
Apr 12, 2004 | 23.76 | 24.14 | 23.71 | 23.99 | 17,879,014 | +0.37(+1.56%) |
Apr 08, 2004 | 23.50 | 23.89 | 23.46 | 23.63 | 21,997,228 | +0.31(+1.31%) |
Apr 07, 2004 | 23.39 | 23.53 | 23.31 | 23.32 | 18,227,768 | -0.16(-0.69%) |
Apr 06, 2004 | 23.41 | 23.60 | 23.38 | 23.48 | 13,385,094 | -0.03(-0.14%) |
Apr 05, 2004 | 23.36 | 23.56 | 23.35 | 23.51 | 15,540,508 | +0.19(+0.81%) |
Apr 02, 2004 | 23.37 | 23.37 | 23.15 | 23.33 | 20,251,300 | +0.22(+0.94%) |
Apr 01, 2004 | 23.32 | 23.37 | 23.06 | 23.11 | 20,449,484 | -0.04(-0.17%) |
Mar 31, 2004 | 23.18 | 23.36 | 23.06 | 23.15 | 22,694,198 | +0.02(+0.10%) |
Mar 30, 2004 | 23.05 | 23.19 | 22.96 | 23.12 | 18,781,896 | +0.26(+1.12%) |
Mar 29, 2004 | 22.75 | 23.05 | 22.74 | 22.87 | 17,288,234 | +0.19(+0.86%) |
Mar 26, 2004 | 22.46 | 22.90 | 22.44 | 22.67 | 20,385,160 | +0.27(+1.22%) |
Mar 25, 2004 | 22.37 | 22.46 | 22.27 | 22.40 | 22,824,824 | +0.08(+0.37%) |
Mar 24, 2004 | 22.65 | 22.79 | 22.21 | 22.32 | 23,703,628 | -0.37(-1.62%) |
Mar 23, 2004 | 22.82 | 22.93 | 22.52 | 22.69 | 19,595,296 | -0.10(-0.44%) |
Mar 22, 2004 | 22.96 | 23.09 | 22.72 | 22.79 | 22,216,256 | -0.31(-1.35%) |
Mar 19, 2004 | 23.49 | 23.61 | 23.08 | 23.10 | 34,116,672 | -0.53(-2.26%) |
Mar 18, 2004 | 23.43 | 23.68 | 23.35 | 23.63 | 18,968,400 | +0.12(+0.52%) |
Mar 17, 2004 | 23.51 | 23.73 | 23.46 | 23.51 | 16,310,607 | +0.09(+0.40%) |
Mar 16, 2004 | 23.35 | 23.51 | 23.20 | 23.41 | 17,464,678 | +0.16(+0.69%) |
Mar 15, 2004 | 23.25 | 23.54 | 23.18 | 23.25 | 20,880,710 | -0.14(-0.60%) |
Mar 12, 2004 | 23.07 | 23.43 | 23.02 | 23.39 | 20,252,738 | +0.38(+1.64%) |
Mar 11, 2004 | 23.54 | 23.68 | 22.90 | 23.01 | 26,926,688 | -0.60(-2.55%) |
Mar 10, 2004 | 23.93 | 24.15 | 23.61 | 23.61 | 33,542,062 | -0.19(-0.82%) |
Mar 09, 2004 | 23.57 | 23.90 | 23.55 | 23.81 | 25,356,304 | +0.12(+0.52%) |
Mar 08, 2004 | 23.65 | 23.79 | 23.60 | 23.69 | 18,725,296 | +0.04(+0.16%) |
Mar 05, 2004 | 23.22 | 23.69 | 23.18 | 23.65 | 22,979,348 | +0.41(+1.77%) |
Mar 04, 2004 | 23.26 | 23.30 | 23.20 | 23.24 | 15,027,169 | -0.08(-0.36%) |
Mar 03, 2004 | 23.39 | 23.40 | 23.15 | 23.32 | 24,464,384 | -0.08(-0.33%) |
Mar 02, 2004 | 23.49 | 23.59 | 23.38 | 23.40 | 21,357,576 | -0.27(-1.13%) |