Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.73 | 22.74 | 22.54 | 22.65 | 2,714,767 | -0.13(-0.57%) |
May 27, 2004 | 22.43 | 22.78 | 22.43 | 22.78 | 4,688,639 | +0.32(+1.44%) |
May 26, 2004 | 22.28 | 22.48 | 22.20 | 22.45 | 2,673,668 | +0.08(+0.34%) |
May 25, 2004 | 21.93 | 22.40 | 21.76 | 22.38 | 4,724,554 | +0.34(+1.54%) |
May 24, 2004 | 22.15 | 22.31 | 21.94 | 22.04 | 3,064,110 | +0.11(+0.49%) |
May 21, 2004 | 21.88 | 22.10 | 21.82 | 21.93 | 3,056,890 | +0.18(+0.82%) |
May 20, 2004 | 21.82 | 21.99 | 21.64 | 21.75 | 3,877,393 | +0.01(+0.05%) |
May 19, 2004 | 21.96 | 22.14 | 21.62 | 21.74 | 5,035,390 | -0.09(-0.40%) |
May 18, 2004 | 21.77 | 21.93 | 21.68 | 21.83 | 2,614,981 | +0.20(+0.92%) |
May 17, 2004 | 21.82 | 21.90 | 21.58 | 21.63 | 4,629,582 | -0.39(-1.79%) |
May 14, 2004 | 21.95 | 22.09 | 21.75 | 22.02 | 5,489,147 | +0.06(+0.30%) |
May 13, 2004 | 21.60 | 22.05 | 21.55 | 21.96 | 7,608,717 | +0.36(+1.65%) |
May 12, 2004 | 21.41 | 21.61 | 21.14 | 21.60 | 6,496,633 | +0.42(+1.96%) |
May 11, 2004 | 21.22 | 21.34 | 21.07 | 21.18 | 5,003,362 | +0.30(+1.42%) |
May 10, 2004 | 20.53 | 21.23 | 20.48 | 20.89 | 7,801,254 | +0.14(+0.68%) |
May 07, 2004 | 21.34 | 21.58 | 20.75 | 20.75 | 5,058,902 | -0.64(-2.98%) |
May 06, 2004 | 21.35 | 21.47 | 21.15 | 21.38 | 4,768,246 | -0.17(-0.80%) |
May 05, 2004 | 21.71 | 21.83 | 21.41 | 21.56 | 4,503,693 | -0.23(-1.04%) |
May 04, 2004 | 21.78 | 21.90 | 21.62 | 21.78 | 4,378,729 | +0.01(+0.02%) |
May 03, 2004 | 21.78 | 21.84 | 21.50 | 21.78 | 6,187,278 | +0.00(+0.00%) |
Apr 30, 2004 | 21.88 | 21.96 | 21.63 | 21.78 | 6,135,256 | -0.09(-0.42%) |
Apr 29, 2004 | 22.24 | 22.48 | 21.71 | 21.87 | 7,603,163 | -0.37(-1.65%) |
Apr 28, 2004 | 22.74 | 22.78 | 22.22 | 22.24 | 5,411,762 | -0.77(-3.33%) |
Apr 27, 2004 | 23.04 | 23.23 | 22.85 | 23.01 | 4,133,430 | +0.08(+0.35%) |
Apr 26, 2004 | 23.24 | 23.46 | 22.76 | 22.92 | 4,204,150 | -0.41(-1.76%) |
Apr 23, 2004 | 23.50 | 23.50 | 22.78 | 23.33 | 6,622,707 | +0.10(+0.42%) |
Apr 22, 2004 | 22.32 | 23.33 | 22.28 | 23.24 | 6,510,147 | +0.99(+4.44%) |
Apr 21, 2004 | 22.55 | 22.60 | 22.05 | 22.25 | 6,253,925 | -0.28(-1.22%) |
Apr 20, 2004 | 23.06 | 23.14 | 22.51 | 22.52 | 3,987,731 | -0.48(-2.07%) |
Apr 19, 2004 | 23.23 | 23.36 | 22.98 | 23.00 | 5,441,198 | -0.09(-0.37%) |
Apr 16, 2004 | 22.55 | 23.09 | 22.54 | 23.09 | 8,480,872 | +0.46(+2.05%) |
Apr 15, 2004 | 22.74 | 22.79 | 22.26 | 22.62 | 4,647,910 | -0.01(-0.05%) |
Apr 14, 2004 | 22.20 | 22.65 | 22.18 | 22.63 | 6,106,561 | +0.18(+0.79%) |
Apr 13, 2004 | 22.98 | 22.98 | 22.38 | 22.45 | 5,720,932 | -0.44(-1.91%) |
Apr 12, 2004 | 22.69 | 22.99 | 22.65 | 22.89 | 4,442,414 | +0.20(+0.88%) |
Apr 08, 2004 | 22.85 | 22.93 | 22.26 | 22.69 | 5,805,537 | -0.21(-0.92%) |
Apr 07, 2004 | 23.00 | 23.06 | 22.58 | 22.90 | 23,973,782 | -0.23(-1.00%) |
Apr 06, 2004 | 22.79 | 23.18 | 22.75 | 23.13 | 5,813,683 | +0.23(+1.01%) |
Apr 05, 2004 | 22.88 | 22.95 | 22.68 | 22.90 | 4,675,310 | -0.15(-0.63%) |
Apr 02, 2004 | 23.01 | 23.07 | 22.68 | 23.05 | 7,374,711 | +0.26(+1.16%) |
Apr 01, 2004 | 22.44 | 22.88 | 22.36 | 22.78 | 12,420,654 | -0.04(-0.19%) |
Mar 31, 2004 | 22.89 | 22.92 | 22.69 | 22.83 | 3,197,405 | -0.09(-0.38%) |
Mar 30, 2004 | 22.78 | 22.95 | 22.69 | 22.91 | 3,107,616 | +0.11(+0.50%) |
Mar 29, 2004 | 22.58 | 22.85 | 22.55 | 22.80 | 3,931,266 | +0.34(+1.52%) |
Mar 26, 2004 | 22.10 | 22.50 | 21.85 | 22.46 | 4,886,174 | +0.34(+1.54%) |
Mar 25, 2004 | 21.80 | 22.17 | 21.69 | 22.12 | 4,069,744 | +0.53(+2.48%) |
Mar 24, 2004 | 21.77 | 21.90 | 21.50 | 21.58 | 4,527,575 | -0.18(-0.84%) |
Mar 23, 2004 | 21.99 | 22.08 | 21.66 | 21.77 | 3,604,694 | -0.08(-0.35%) |
Mar 22, 2004 | 22.28 | 22.28 | 21.69 | 21.84 | 5,778,878 | -0.56(-2.48%) |
Mar 19, 2004 | 22.40 | 22.75 | 22.29 | 22.40 | 5,356,038 | +0.01(+0.02%) |
Mar 18, 2004 | 22.43 | 22.52 | 22.10 | 22.39 | 3,265,348 | -0.03(-0.14%) |
Mar 17, 2004 | 22.20 | 22.56 | 22.16 | 22.43 | 3,595,067 | +0.38(+1.71%) |
Mar 16, 2004 | 22.09 | 22.24 | 21.88 | 22.05 | 3,724,104 | +0.15(+0.69%) |
Mar 15, 2004 | 22.32 | 22.32 | 21.82 | 21.90 | 4,068,448 | -0.47(-2.10%) |
Mar 12, 2004 | 22.16 | 22.42 | 22.04 | 22.37 | 4,390,577 | +0.41(+1.84%) |
Mar 11, 2004 | 22.18 | 22.49 | 21.92 | 21.96 | 7,885,489 | -0.22(-0.97%) |
Mar 10, 2004 | 22.96 | 23.01 | 22.15 | 22.18 | 9,427,079 | -0.75(-3.27%) |
Mar 09, 2004 | 23.60 | 23.60 | 22.90 | 22.93 | 7,110,714 | -0.67(-2.84%) |
Mar 08, 2004 | 23.79 | 24.02 | 23.60 | 23.60 | 3,826,111 | -0.18(-0.77%) |
Mar 05, 2004 | 23.84 | 24.03 | 23.58 | 23.78 | 3,389,942 | -0.05(-0.23%) |
Mar 04, 2004 | 23.57 | 23.86 | 23.49 | 23.84 | 3,139,459 | +0.17(+0.71%) |
Mar 03, 2004 | 23.68 | 23.68 | 23.42 | 23.67 | 4,064,005 | -0.06(-0.27%) |
Mar 02, 2004 | 24.04 | 24.24 | 23.70 | 23.73 | 4,738,810 | -0.30(-1.26%) |