Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.43 | 25.47 | 25.17 | 25.29 | 5,601,943 | -0.22(-0.86%) |
May 27, 2004 | 25.68 | 25.69 | 25.41 | 25.51 | 6,934,421 | -0.05(-0.19%) |
May 26, 2004 | 25.89 | 25.91 | 25.50 | 25.56 | 8,182,232 | -0.10(-0.41%) |
May 25, 2004 | 25.65 | 25.76 | 25.60 | 25.66 | 9,622,223 | +0.62(+2.50%) |
May 24, 2004 | 24.85 | 25.11 | 24.82 | 25.04 | 5,566,944 | +0.45(+1.84%) |
May 21, 2004 | 24.84 | 24.89 | 24.43 | 24.58 | 4,332,756 | +0.06(+0.23%) |
May 20, 2004 | 24.72 | 24.80 | 24.53 | 24.53 | 4,194,436 | -0.19(-0.77%) |
May 19, 2004 | 24.69 | 25.00 | 24.60 | 24.72 | 7,387,942 | +0.23(+0.95%) |
May 18, 2004 | 24.75 | 24.76 | 24.48 | 24.48 | 5,630,026 | -0.55(-2.21%) |
May 17, 2004 | 25.21 | 25.27 | 24.97 | 25.04 | 10,617,285 | -0.22(-0.87%) |
May 14, 2004 | 25.18 | 25.33 | 25.12 | 25.26 | 5,710,712 | +0.25(+1.01%) |
May 13, 2004 | 25.02 | 25.25 | 24.95 | 25.00 | 5,124,531 | -0.01(-0.06%) |
May 12, 2004 | 24.92 | 25.05 | 24.81 | 25.02 | 8,410,250 | -0.11(-0.42%) |
May 11, 2004 | 24.69 | 25.15 | 24.67 | 25.12 | 8,593,209 | +0.21(+0.82%) |
May 10, 2004 | 25.19 | 25.24 | 24.92 | 24.92 | 8,862,513 | -0.83(-3.22%) |
May 07, 2004 | 25.81 | 25.98 | 25.61 | 25.75 | 7,817,571 | -0.28(-1.06%) |
May 06, 2004 | 26.22 | 26.24 | 25.83 | 26.02 | 11,430,856 | +0.06(+0.22%) |
May 05, 2004 | 25.78 | 26.05 | 25.75 | 25.97 | 10,121,850 | +0.44(+1.72%) |
May 04, 2004 | 25.59 | 25.69 | 25.38 | 25.53 | 5,985,675 | +0.10(+0.41%) |
May 03, 2004 | 25.24 | 25.48 | 25.18 | 25.42 | 6,053,577 | +0.18(+0.72%) |
Apr 30, 2004 | 25.05 | 25.30 | 24.99 | 25.24 | 6,976,965 | +0.41(+1.63%) |
Apr 29, 2004 | 25.34 | 25.44 | 24.84 | 24.84 | 7,475,964 | -0.51(-2.00%) |
Apr 28, 2004 | 25.72 | 25.74 | 25.30 | 25.34 | 6,722,541 | -0.28(-1.10%) |
Apr 27, 2004 | 25.06 | 25.74 | 25.06 | 25.62 | 9,723,028 | +0.37(+1.47%) |
Apr 26, 2004 | 25.44 | 25.48 | 25.22 | 25.25 | 4,882,471 | -0.05(-0.19%) |
Apr 23, 2004 | 25.12 | 25.30 | 25.06 | 25.30 | 4,432,723 | -0.10(-0.39%) |
Apr 22, 2004 | 24.86 | 25.40 | 24.83 | 25.40 | 5,963,670 | +0.37(+1.49%) |
Apr 21, 2004 | 24.87 | 25.05 | 24.78 | 25.03 | 7,572,368 | -0.10(-0.42%) |
Apr 20, 2004 | 25.46 | 25.50 | 25.10 | 25.13 | 8,703,026 | -0.60(-2.34%) |
Apr 19, 2004 | 25.64 | 25.83 | 25.64 | 25.73 | 4,366,917 | -0.15(-0.59%) |
Apr 16, 2004 | 25.66 | 26.11 | 25.66 | 25.89 | 6,047,709 | +0.04(+0.17%) |
Apr 15, 2004 | 25.59 | 25.88 | 25.59 | 25.84 | 6,755,444 | +0.55(+2.17%) |
Apr 14, 2004 | 25.27 | 25.45 | 25.24 | 25.29 | 5,636,104 | -0.29(-1.12%) |
Apr 13, 2004 | 25.79 | 25.81 | 25.58 | 25.58 | 6,192,735 | -0.09(-0.35%) |
Apr 12, 2004 | 25.46 | 25.80 | 25.46 | 25.67 | 8,403,334 | +0.14(+0.54%) |
Apr 08, 2004 | 25.72 | 25.74 | 25.48 | 25.53 | 6,399,167 | -0.04(-0.15%) |
Apr 07, 2004 | 25.38 | 25.66 | 25.28 | 25.57 | 9,256,933 | +0.08(+0.30%) |
Apr 06, 2004 | 25.41 | 25.52 | 25.34 | 25.49 | 8,118,731 | +0.23(+0.91%) |
Apr 05, 2004 | 24.90 | 25.27 | 24.89 | 25.27 | 9,524,561 | +0.45(+1.83%) |
Apr 02, 2004 | 24.56 | 24.81 | 24.50 | 24.81 | 8,342,976 | +0.53(+2.20%) |
Apr 01, 2004 | 24.44 | 24.58 | 24.22 | 24.28 | 6,845,142 | -0.15(-0.63%) |
Mar 31, 2004 | 24.46 | 24.53 | 24.11 | 24.43 | 7,789,698 | +0.04(+0.16%) |
Mar 30, 2004 | 24.10 | 24.56 | 24.09 | 24.39 | 12,574,298 | +0.80(+3.38%) |
Mar 29, 2004 | 23.50 | 23.80 | 23.45 | 23.60 | 8,093,372 | +0.47(+2.04%) |
Mar 26, 2004 | 22.94 | 23.17 | 22.86 | 23.12 | 7,562,309 | +0.24(+1.04%) |
Mar 25, 2004 | 22.95 | 22.98 | 22.80 | 22.88 | 8,271,301 | -0.23(-1.01%) |
Mar 24, 2004 | 23.43 | 23.50 | 23.09 | 23.12 | 8,166,304 | -0.33(-1.42%) |
Mar 23, 2004 | 23.52 | 23.57 | 23.24 | 23.45 | 4,828,820 | +0.11(+0.45%) |
Mar 22, 2004 | 23.69 | 23.72 | 23.33 | 23.35 | 6,424,106 | -0.55(-2.30%) |
Mar 19, 2004 | 23.98 | 24.12 | 23.85 | 23.90 | 5,426,738 | -0.05(-0.20%) |
Mar 18, 2004 | 23.98 | 24.05 | 23.81 | 23.94 | 7,022,024 | +0.11(+0.44%) |
Mar 17, 2004 | 23.52 | 23.88 | 23.52 | 23.84 | 6,265,248 | +0.14(+0.60%) |
Mar 16, 2004 | 23.69 | 23.72 | 23.58 | 23.70 | 8,516,295 | +0.14(+0.61%) |
Mar 15, 2004 | 23.44 | 23.66 | 23.41 | 23.55 | 10,030,685 | +0.17(+0.73%) |
Mar 12, 2004 | 22.99 | 23.45 | 22.99 | 23.38 | 8,176,154 | +0.09(+0.39%) |
Mar 11, 2004 | 23.43 | 23.71 | 23.29 | 23.29 | 7,327,375 | -0.27(-1.13%) |
Mar 10, 2004 | 23.74 | 23.81 | 23.55 | 23.56 | 7,974,962 | -0.07(-0.30%) |
Mar 09, 2004 | 23.75 | 23.84 | 23.61 | 23.63 | 6,565,569 | -0.20(-0.84%) |
Mar 08, 2004 | 23.96 | 24.05 | 23.81 | 23.83 | 4,614,634 | -0.08(-0.32%) |
Mar 05, 2004 | 23.76 | 23.95 | 23.75 | 23.91 | 4,748,553 | +0.07(+0.28%) |
Mar 04, 2004 | 23.62 | 23.91 | 23.60 | 23.84 | 5,663,139 | +0.14(+0.60%) |
Mar 03, 2004 | 23.75 | 23.82 | 23.49 | 23.70 | 6,111,210 | +0.03(+0.12%) |
Mar 02, 2004 | 23.79 | 23.90 | 23.67 | 23.67 | 6,421,801 | -0.30(-1.25%) |