Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.03 | 27.04 | 26.51 | 26.61 | 3,820,943 | -0.12(-0.45%) |
May 27, 2004 | 27.03 | 27.60 | 26.65 | 26.73 | 11,112,143 | +0.44(+1.68%) |
May 26, 2004 | 26.06 | 26.36 | 25.98 | 26.28 | 2,387,003 | +0.07(+0.27%) |
May 25, 2004 | 25.74 | 26.27 | 25.67 | 26.21 | 3,655,428 | +0.37(+1.44%) |
May 24, 2004 | 25.67 | 26.19 | 25.65 | 25.84 | 3,644,745 | +0.19(+0.74%) |
May 21, 2004 | 25.90 | 25.93 | 25.55 | 25.65 | 3,872,506 | -0.11(-0.41%) |
May 20, 2004 | 25.60 | 25.79 | 25.49 | 25.76 | 4,894,368 | +0.12(+0.47%) |
May 19, 2004 | 25.84 | 26.01 | 25.59 | 25.64 | 4,809,474 | +0.09(+0.36%) |
May 18, 2004 | 25.16 | 25.95 | 25.11 | 25.55 | 6,275,890 | +0.60(+2.39%) |
May 17, 2004 | 25.00 | 25.11 | 24.61 | 24.95 | 3,741,034 | -0.22(-0.86%) |
May 14, 2004 | 25.35 | 25.59 | 25.03 | 25.17 | 3,691,323 | -0.15(-0.61%) |
May 13, 2004 | 25.60 | 25.62 | 24.99 | 25.32 | 4,322,473 | -0.34(-1.31%) |
May 12, 2004 | 25.13 | 25.72 | 24.90 | 25.66 | 4,237,294 | +0.30(+1.19%) |
May 11, 2004 | 25.56 | 25.74 | 25.20 | 25.36 | 3,879,770 | -0.21(-0.82%) |
May 10, 2004 | 24.96 | 25.61 | 24.82 | 25.57 | 5,824,214 | +0.53(+2.13%) |
May 07, 2004 | 25.38 | 25.69 | 24.92 | 25.04 | 6,803,201 | -0.45(-1.76%) |
May 06, 2004 | 25.98 | 26.05 | 25.38 | 25.48 | 7,676,499 | -0.78(-2.97%) |
May 05, 2004 | 26.20 | 26.47 | 26.13 | 26.26 | 6,746,510 | -0.04(-0.16%) |
May 04, 2004 | 26.38 | 26.61 | 26.21 | 26.31 | 4,901,917 | -0.08(-0.29%) |
May 03, 2004 | 26.26 | 26.74 | 26.21 | 26.38 | 4,238,861 | +0.06(+0.21%) |
Apr 30, 2004 | 26.66 | 26.76 | 26.26 | 26.33 | 4,251,395 | -0.11(-0.43%) |
Apr 29, 2004 | 26.71 | 26.92 | 26.19 | 26.44 | 3,572,528 | -0.23(-0.87%) |
Apr 28, 2004 | 26.81 | 26.92 | 26.56 | 26.67 | 9,008,594 | -0.04(-0.13%) |
Apr 27, 2004 | 26.91 | 27.03 | 26.64 | 26.71 | 4,999,773 | -0.04(-0.13%) |
Apr 26, 2004 | 27.06 | 27.18 | 26.68 | 26.74 | 3,331,663 | -0.32(-1.17%) |
Apr 23, 2004 | 26.81 | 27.07 | 26.67 | 27.06 | 4,006,969 | +0.18(+0.65%) |
Apr 22, 2004 | 26.73 | 27.20 | 26.64 | 26.88 | 5,935,032 | -0.01(-0.05%) |
Apr 21, 2004 | 26.50 | 26.94 | 26.40 | 26.90 | 4,109,098 | +0.37(+1.38%) |
Apr 20, 2004 | 26.78 | 27.12 | 26.48 | 26.53 | 3,462,707 | -0.18(-0.66%) |
Apr 19, 2004 | 26.69 | 26.91 | 26.63 | 26.71 | 3,268,847 | -0.03(-0.10%) |
Apr 16, 2004 | 26.45 | 26.88 | 26.17 | 26.73 | 4,374,606 | +0.50(+1.90%) |
Apr 15, 2004 | 26.57 | 26.67 | 26.15 | 26.24 | 4,024,346 | -0.23(-0.88%) |
Apr 14, 2004 | 26.01 | 26.65 | 25.80 | 26.47 | 4,751,501 | +0.38(+1.45%) |
Apr 13, 2004 | 26.43 | 26.53 | 25.99 | 26.09 | 5,453,158 | -0.35(-1.33%) |
Apr 12, 2004 | 26.71 | 26.75 | 26.31 | 26.44 | 2,862,894 | -0.17(-0.63%) |
Apr 08, 2004 | 27.02 | 27.22 | 26.38 | 26.61 | 7,522,237 | -0.18(-0.66%) |
Apr 07, 2004 | 26.66 | 26.94 | 26.33 | 26.78 | 5,822,932 | +0.06(+0.21%) |
Apr 06, 2004 | 26.45 | 26.73 | 26.36 | 26.73 | 3,515,410 | -0.01(-0.03%) |
Apr 05, 2004 | 26.41 | 26.75 | 26.36 | 26.73 | 3,138,514 | +0.27(+1.01%) |
Apr 02, 2004 | 26.65 | 26.68 | 26.19 | 26.47 | 3,747,729 | +0.25(+0.94%) |
Apr 01, 2004 | 26.28 | 26.42 | 25.90 | 26.22 | 3,574,807 | -0.18(-0.69%) |
Mar 31, 2004 | 26.30 | 26.50 | 26.11 | 26.40 | 3,817,239 | +0.23(+0.89%) |
Mar 30, 2004 | 26.04 | 26.21 | 25.83 | 26.17 | 3,377,813 | +0.07(+0.27%) |
Mar 29, 2004 | 25.72 | 26.29 | 25.71 | 26.10 | 2,371,192 | +0.39(+1.53%) |
Mar 26, 2004 | 25.95 | 26.07 | 25.67 | 25.71 | 5,292,202 | -0.24(-0.92%) |
Mar 25, 2004 | 25.59 | 26.15 | 25.54 | 25.95 | 3,228,394 | +0.37(+1.43%) |
Mar 24, 2004 | 25.69 | 25.82 | 25.36 | 25.58 | 5,461,990 | -0.02(-0.08%) |
Mar 23, 2004 | 25.60 | 26.01 | 25.54 | 25.60 | 3,416,984 | -0.17(-0.65%) |
Mar 22, 2004 | 26.01 | 26.07 | 25.34 | 25.77 | 5,193,206 | -0.37(-1.40%) |
Mar 19, 2004 | 26.22 | 26.39 | 26.00 | 26.14 | 5,415,697 | -0.11(-0.40%) |
Mar 18, 2004 | 26.17 | 26.36 | 26.01 | 26.24 | 5,562,695 | +0.05(+0.19%) |
Mar 17, 2004 | 26.24 | 26.33 | 25.93 | 26.19 | 4,046,994 | +0.19(+0.73%) |
Mar 16, 2004 | 26.52 | 26.54 | 25.81 | 26.00 | 5,488,341 | -0.27(-1.02%) |
Mar 15, 2004 | 26.77 | 26.79 | 26.19 | 26.27 | 4,443,974 | -0.62(-2.30%) |
Mar 12, 2004 | 26.45 | 26.92 | 26.33 | 26.89 | 3,382,086 | +0.47(+1.78%) |
Mar 11, 2004 | 26.22 | 26.91 | 26.15 | 26.42 | 5,653,144 | +0.11(+0.43%) |
Mar 10, 2004 | 26.31 | 26.81 | 26.24 | 26.31 | 5,152,611 | -0.06(-0.24%) |
Mar 09, 2004 | 26.57 | 26.57 | 26.15 | 26.37 | 5,378,378 | -0.16(-0.61%) |
Mar 08, 2004 | 26.73 | 26.86 | 26.47 | 26.53 | 4,308,229 | -0.25(-0.94%) |
Mar 05, 2004 | 26.64 | 26.94 | 26.53 | 26.78 | 6,253,954 | -0.34(-1.27%) |
Mar 04, 2004 | 26.68 | 27.30 | 26.54 | 27.13 | 7,579,640 | +0.23(+0.86%) |
Mar 03, 2004 | 27.18 | 27.56 | 26.54 | 26.90 | 14,523,999 | -0.98(-3.53%) |
Mar 02, 2004 | 28.26 | 28.38 | 27.42 | 27.88 | 6,714,177 | -0.16(-0.58%) |