Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.93 | 22.14 | 21.86 | 22.13 | 2,459,938 | +0.25(+1.16%) |
May 27, 2004 | 21.92 | 22.14 | 21.81 | 21.88 | 2,609,493 | +0.02(+0.08%) |
May 26, 2004 | 21.67 | 21.89 | 21.48 | 21.86 | 2,206,599 | +0.23(+1.07%) |
May 25, 2004 | 21.47 | 21.70 | 21.39 | 21.63 | 1,948,116 | +0.16(+0.73%) |
May 24, 2004 | 21.34 | 21.53 | 21.28 | 21.47 | 1,820,737 | +0.17(+0.79%) |
May 21, 2004 | 21.31 | 21.34 | 21.19 | 21.30 | 1,853,735 | +0.15(+0.69%) |
May 20, 2004 | 21.06 | 21.25 | 21.03 | 21.15 | 2,087,381 | +0.15(+0.72%) |
May 19, 2004 | 21.35 | 21.41 | 21.00 | 21.00 | 2,335,752 | -0.29(-1.35%) |
May 18, 2004 | 21.30 | 21.34 | 21.20 | 21.29 | 2,877,024 | +0.10(+0.45%) |
May 17, 2004 | 21.46 | 21.46 | 21.02 | 21.19 | 2,875,427 | -0.33(-1.52%) |
May 14, 2004 | 21.31 | 21.58 | 21.29 | 21.52 | 3,901,732 | +0.20(+0.95%) |
May 13, 2004 | 21.30 | 21.38 | 21.22 | 21.32 | 3,131,249 | -0.02(-0.08%) |
May 12, 2004 | 21.34 | 21.55 | 21.14 | 21.34 | 16,886,750 | +0.06(+0.29%) |
May 11, 2004 | 21.39 | 21.71 | 20.99 | 21.27 | 7,965,970 | -0.70(-3.21%) |
May 10, 2004 | 22.10 | 22.21 | 21.84 | 21.98 | 3,328,172 | -0.56(-2.48%) |
May 07, 2004 | 23.38 | 23.38 | 22.51 | 22.54 | 4,605,509 | -0.85(-3.64%) |
May 06, 2004 | 23.11 | 23.44 | 23.03 | 23.39 | 1,388,039 | +0.14(+0.58%) |
May 05, 2004 | 23.22 | 23.36 | 23.17 | 23.25 | 1,590,639 | +0.01(+0.02%) |
May 04, 2004 | 23.20 | 23.38 | 23.08 | 23.25 | 1,369,056 | +0.03(+0.12%) |
May 03, 2004 | 23.17 | 23.24 | 22.94 | 23.22 | 1,637,475 | -0.01(-0.05%) |
Apr 30, 2004 | 23.28 | 23.38 | 23.05 | 23.23 | 2,070,705 | -0.01(-0.05%) |
Apr 29, 2004 | 23.52 | 23.65 | 23.12 | 23.24 | 1,656,635 | -0.21(-0.89%) |
Apr 28, 2004 | 23.62 | 23.67 | 23.44 | 23.45 | 1,262,966 | -0.19(-0.81%) |
Apr 27, 2004 | 23.73 | 23.75 | 23.53 | 23.64 | 1,439,133 | +0.01(+0.02%) |
Apr 26, 2004 | 23.76 | 23.85 | 23.56 | 23.63 | 2,357,928 | -0.12(-0.50%) |
Apr 23, 2004 | 23.83 | 23.83 | 23.52 | 23.75 | 2,205,712 | -0.13(-0.54%) |
Apr 22, 2004 | 23.53 | 24.07 | 23.36 | 23.88 | 3,383,878 | +0.36(+1.51%) |
Apr 21, 2004 | 23.53 | 23.64 | 23.34 | 23.53 | 1,538,658 | +0.03(+0.12%) |
Apr 20, 2004 | 23.65 | 23.84 | 23.50 | 23.50 | 1,199,987 | -0.19(-0.81%) |
Apr 19, 2004 | 23.76 | 23.79 | 23.62 | 23.69 | 928,730 | -0.17(-0.71%) |
Apr 16, 2004 | 23.78 | 23.88 | 23.71 | 23.86 | 1,696,729 | +0.08(+0.33%) |
Apr 15, 2004 | 23.74 | 23.84 | 23.66 | 23.78 | 2,122,153 | +0.16(+0.69%) |
Apr 14, 2004 | 23.70 | 23.83 | 23.47 | 23.62 | 2,635,217 | -0.14(-0.59%) |
Apr 13, 2004 | 24.07 | 24.07 | 23.48 | 23.76 | 3,106,590 | -0.32(-1.31%) |
Apr 12, 2004 | 24.37 | 24.51 | 24.02 | 24.07 | 2,536,401 | -0.39(-1.59%) |
Apr 08, 2004 | 24.42 | 24.52 | 24.27 | 24.46 | 1,247,000 | +0.05(+0.21%) |
Apr 07, 2004 | 24.70 | 24.79 | 24.41 | 24.41 | 2,276,853 | -0.33(-1.32%) |
Apr 06, 2004 | 24.82 | 24.91 | 24.71 | 24.74 | 960,131 | -0.17(-0.68%) |
Apr 05, 2004 | 24.73 | 24.91 | 24.63 | 24.91 | 1,070,301 | +0.18(+0.73%) |
Apr 02, 2004 | 24.89 | 24.89 | 24.65 | 24.73 | 1,766,273 | -0.15(-0.61%) |
Apr 01, 2004 | 24.91 | 24.94 | 24.85 | 24.88 | 1,586,736 | +0.02(+0.09%) |
Mar 31, 2004 | 24.91 | 24.96 | 24.80 | 24.86 | 1,323,108 | -0.15(-0.61%) |
Mar 30, 2004 | 24.80 | 25.01 | 24.66 | 25.01 | 1,132,394 | +0.21(+0.86%) |
Mar 29, 2004 | 24.86 | 24.86 | 24.64 | 24.80 | 1,193,777 | +0.05(+0.18%) |
Mar 26, 2004 | 24.79 | 24.97 | 24.71 | 24.75 | 797,980 | -0.11(-0.45%) |
Mar 25, 2004 | 24.83 | 24.89 | 24.75 | 24.86 | 821,576 | +0.09(+0.36%) |
Mar 24, 2004 | 24.82 | 24.97 | 24.71 | 24.77 | 949,664 | -0.02(-0.07%) |
Mar 23, 2004 | 24.63 | 24.87 | 24.58 | 24.79 | 1,415,005 | +0.17(+0.69%) |
Mar 22, 2004 | 24.86 | 24.94 | 24.58 | 24.62 | 1,473,904 | -0.25(-1.00%) |
Mar 19, 2004 | 25.00 | 25.16 | 24.87 | 24.87 | 950,019 | -0.22(-0.88%) |
Mar 18, 2004 | 25.20 | 25.22 | 24.89 | 25.09 | 1,418,731 | -0.24(-0.96%) |
Mar 17, 2004 | 25.04 | 25.33 | 25.02 | 25.33 | 1,290,110 | +0.43(+1.74%) |
Mar 16, 2004 | 24.89 | 25.01 | 24.80 | 24.90 | 1,437,181 | +0.17(+0.71%) |
Mar 15, 2004 | 24.72 | 24.79 | 24.58 | 24.72 | 1,040,497 | +0.03(+0.14%) |
Mar 12, 2004 | 24.55 | 24.69 | 24.47 | 24.69 | 1,160,070 | +0.13(+0.53%) |
Mar 11, 2004 | 24.93 | 25.15 | 24.56 | 24.56 | 1,812,221 | -0.43(-1.71%) |
Mar 10, 2004 | 25.17 | 25.31 | 24.93 | 24.99 | 1,874,314 | -0.07(-0.29%) |
Mar 09, 2004 | 25.16 | 25.16 | 24.93 | 25.06 | 1,783,304 | -0.13(-0.51%) |
Mar 08, 2004 | 25.31 | 25.37 | 25.17 | 25.19 | 1,108,799 | -0.12(-0.47%) |
Mar 05, 2004 | 25.24 | 25.36 | 25.16 | 25.31 | 1,791,287 | +0.10(+0.40%) |
Mar 04, 2004 | 25.12 | 25.29 | 25.07 | 25.21 | 1,229,082 | +0.05(+0.18%) |
Mar 03, 2004 | 25.16 | 25.24 | 24.93 | 25.16 | 1,517,547 | +0.05(+0.20%) |
Mar 02, 2004 | 25.11 | 25.34 | 24.94 | 25.11 | 1,753,499 | +0.05(+0.18%) |