Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.91 | 23.97 | 23.61 | 23.84 | 796,068 | +0.02(+0.07%) |
May 27, 2004 | 23.95 | 24.21 | 23.65 | 23.82 | 1,235,307 | +0.08(+0.35%) |
May 26, 2004 | 23.35 | 23.88 | 23.32 | 23.74 | 1,843,402 | +0.40(+1.70%) |
May 25, 2004 | 22.88 | 23.45 | 22.66 | 23.34 | 1,155,867 | +0.50(+2.17%) |
May 24, 2004 | 22.91 | 23.10 | 22.57 | 22.85 | 927,994 | +0.05(+0.22%) |
May 21, 2004 | 22.58 | 22.92 | 22.50 | 22.80 | 1,081,770 | +0.26(+1.16%) |
May 20, 2004 | 22.36 | 22.65 | 22.22 | 22.54 | 1,788,542 | +0.08(+0.38%) |
May 19, 2004 | 22.36 | 22.95 | 22.29 | 22.45 | 2,709,887 | +0.84(+3.90%) |
May 18, 2004 | 21.54 | 21.76 | 21.31 | 21.61 | 815,899 | +0.21(+0.98%) |
May 17, 2004 | 21.26 | 21.43 | 20.72 | 21.40 | 1,871,189 | -0.14(-0.66%) |
May 14, 2004 | 22.23 | 22.23 | 21.38 | 21.54 | 2,255,686 | -0.69(-3.11%) |
May 13, 2004 | 22.19 | 22.65 | 22.03 | 22.23 | 1,023,703 | +0.00(+0.00%) |
May 12, 2004 | 22.48 | 22.53 | 21.42 | 22.23 | 2,217,688 | -0.24(-1.09%) |
May 11, 2004 | 22.40 | 22.89 | 22.24 | 22.48 | 2,619,047 | +0.62(+2.85%) |
May 10, 2004 | 22.06 | 22.19 | 21.60 | 21.85 | 2,322,065 | -0.37(-1.67%) |
May 07, 2004 | 22.78 | 23.15 | 22.22 | 22.22 | 1,912,868 | -0.75(-3.26%) |
May 06, 2004 | 22.78 | 23.17 | 22.54 | 22.97 | 1,668,490 | -0.04(-0.18%) |
May 05, 2004 | 22.82 | 23.03 | 22.80 | 23.02 | 1,436,343 | +0.32(+1.41%) |
May 04, 2004 | 22.53 | 22.90 | 22.33 | 22.70 | 2,119,485 | +0.17(+0.75%) |
May 03, 2004 | 22.26 | 22.87 | 22.19 | 22.53 | 1,699,483 | +0.30(+1.36%) |
Apr 30, 2004 | 22.68 | 22.83 | 21.95 | 22.22 | 1,606,743 | -0.45(-2.01%) |
Apr 29, 2004 | 23.08 | 23.16 | 22.33 | 22.68 | 1,699,364 | -0.40(-1.75%) |
Apr 28, 2004 | 23.98 | 24.04 | 22.95 | 23.08 | 2,154,159 | -1.17(-4.83%) |
Apr 27, 2004 | 24.41 | 24.84 | 24.23 | 24.25 | 1,140,430 | -0.12(-0.48%) |
Apr 26, 2004 | 25.05 | 25.16 | 24.16 | 24.37 | 1,182,228 | -0.72(-2.89%) |
Apr 23, 2004 | 24.63 | 25.19 | 24.57 | 25.10 | 2,073,649 | +0.76(+3.11%) |
Apr 22, 2004 | 23.96 | 24.67 | 23.60 | 24.34 | 1,676,684 | +0.17(+0.70%) |
Apr 21, 2004 | 23.79 | 24.50 | 23.79 | 24.17 | 2,146,915 | +0.54(+2.28%) |
Apr 20, 2004 | 24.12 | 24.37 | 23.60 | 23.63 | 1,390,745 | -0.49(-2.02%) |
Apr 19, 2004 | 23.86 | 24.25 | 23.80 | 24.12 | 1,483,366 | +0.11(+0.46%) |
Apr 16, 2004 | 24.63 | 24.63 | 23.79 | 24.01 | 1,793,292 | -0.41(-1.69%) |
Apr 15, 2004 | 25.10 | 25.10 | 23.88 | 24.42 | 1,745,081 | -0.67(-2.68%) |
Apr 14, 2004 | 24.97 | 25.55 | 24.85 | 25.10 | 1,058,733 | -0.17(-0.67%) |
Apr 13, 2004 | 25.77 | 25.79 | 25.05 | 25.26 | 1,255,850 | -0.32(-1.25%) |
Apr 12, 2004 | 25.52 | 25.79 | 25.50 | 25.58 | 875,865 | +0.07(+0.26%) |
Apr 08, 2004 | 25.94 | 26.08 | 25.31 | 25.52 | 887,502 | -0.07(-0.26%) |
Apr 07, 2004 | 25.58 | 25.74 | 25.26 | 25.58 | 1,105,162 | -0.14(-0.56%) |
Apr 06, 2004 | 26.27 | 26.27 | 25.53 | 25.73 | 2,060,944 | -0.79(-2.99%) |
Apr 05, 2004 | 25.79 | 26.52 | 25.59 | 26.52 | 2,082,793 | +0.73(+2.84%) |
Apr 02, 2004 | 25.39 | 25.85 | 25.39 | 25.79 | 1,992,071 | +0.67(+2.65%) |
Apr 01, 2004 | 24.78 | 25.39 | 24.75 | 25.12 | 1,321,991 | +0.34(+1.36%) |
Mar 31, 2004 | 24.60 | 24.99 | 24.21 | 24.78 | 1,815,616 | +0.19(+0.79%) |
Mar 30, 2004 | 24.45 | 24.77 | 24.29 | 24.59 | 1,593,206 | +0.14(+0.59%) |
Mar 29, 2004 | 24.38 | 24.83 | 24.30 | 24.45 | 1,084,738 | +0.19(+0.80%) |
Mar 26, 2004 | 23.97 | 24.45 | 23.85 | 24.25 | 1,613,868 | +0.29(+1.19%) |
Mar 25, 2004 | 23.71 | 24.01 | 23.41 | 23.97 | 2,130,647 | +0.57(+2.45%) |
Mar 24, 2004 | 23.41 | 23.75 | 23.24 | 23.39 | 1,676,328 | -0.12(-0.50%) |
Mar 23, 2004 | 23.29 | 23.79 | 23.29 | 23.51 | 2,649,446 | +0.34(+1.45%) |
Mar 22, 2004 | 23.07 | 23.25 | 22.78 | 23.18 | 2,332,514 | -0.28(-1.19%) |
Mar 19, 2004 | 23.61 | 23.76 | 23.25 | 23.45 | 3,420,578 | -0.09(-0.39%) |
Mar 18, 2004 | 24.17 | 24.36 | 23.55 | 23.55 | 5,261,843 | -0.17(-0.71%) |
Mar 17, 2004 | 23.08 | 24.00 | 23.07 | 23.71 | 2,982,526 | +0.66(+2.85%) |
Mar 16, 2004 | 22.95 | 23.37 | 22.86 | 23.06 | 1,769,068 | +0.32(+1.41%) |
Mar 15, 2004 | 23.24 | 23.39 | 21.93 | 22.74 | 2,233,006 | -0.41(-1.78%) |
Mar 12, 2004 | 23.24 | 23.29 | 22.74 | 23.15 | 2,958,659 | +1.25(+5.73%) |
Mar 11, 2004 | 21.92 | 22.60 | 21.67 | 21.90 | 2,042,657 | -0.08(-0.34%) |
Mar 10, 2004 | 22.61 | 22.74 | 21.91 | 21.97 | 1,531,340 | -0.68(-3.01%) |
Mar 09, 2004 | 23.08 | 23.08 | 22.38 | 22.65 | 1,928,186 | -0.43(-1.86%) |
Mar 08, 2004 | 24.00 | 24.07 | 23.04 | 23.08 | 1,704,945 | -0.99(-4.09%) |
Mar 05, 2004 | 24.25 | 24.51 | 23.86 | 24.07 | 883,940 | -0.19(-0.76%) |
Mar 04, 2004 | 24.00 | 24.35 | 23.95 | 24.25 | 1,056,358 | +0.38(+1.59%) |
Mar 03, 2004 | 23.83 | 24.07 | 23.60 | 23.87 | 1,426,250 | -0.28(-1.15%) |
Mar 02, 2004 | 24.09 | 24.33 | 23.72 | 24.15 | 1,722,163 | -0.02(-0.07%) |