Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.72 | 22.73 | 22.53 | 22.64 | 2,715,918 | -0.13(-0.57%) |
May 27, 2004 | 22.42 | 22.77 | 22.42 | 22.77 | 4,690,627 | +0.32(+1.44%) |
May 26, 2004 | 22.27 | 22.47 | 22.19 | 22.44 | 2,674,802 | +0.08(+0.34%) |
May 25, 2004 | 21.92 | 22.39 | 21.75 | 22.37 | 4,726,558 | +0.34(+1.54%) |
May 24, 2004 | 22.14 | 22.30 | 21.93 | 22.03 | 3,065,410 | +0.11(+0.49%) |
May 21, 2004 | 21.87 | 22.09 | 21.81 | 21.92 | 3,058,186 | +0.18(+0.82%) |
May 20, 2004 | 21.81 | 21.98 | 21.63 | 21.74 | 3,879,037 | +0.01(+0.05%) |
May 19, 2004 | 21.95 | 22.13 | 21.61 | 21.73 | 5,037,525 | -0.09(-0.40%) |
May 18, 2004 | 21.76 | 21.92 | 21.67 | 21.82 | 2,616,090 | +0.20(+0.92%) |
May 17, 2004 | 21.81 | 21.89 | 21.58 | 21.62 | 4,631,545 | -0.39(-1.79%) |
May 14, 2004 | 21.94 | 22.08 | 21.74 | 22.01 | 5,491,475 | +0.06(+0.30%) |
May 13, 2004 | 21.59 | 22.04 | 21.54 | 21.95 | 7,611,944 | +0.36(+1.65%) |
May 12, 2004 | 21.40 | 21.60 | 21.13 | 21.59 | 6,499,387 | +0.42(+1.96%) |
May 11, 2004 | 21.21 | 21.33 | 21.06 | 21.18 | 5,005,484 | +0.30(+1.42%) |
May 10, 2004 | 20.52 | 21.22 | 20.47 | 20.88 | 7,804,562 | +0.14(+0.68%) |
May 07, 2004 | 21.33 | 21.57 | 20.74 | 20.74 | 5,061,047 | -0.64(-2.98%) |
May 06, 2004 | 21.34 | 21.46 | 21.14 | 21.38 | 4,770,267 | -0.17(-0.80%) |
May 05, 2004 | 21.71 | 21.82 | 21.40 | 21.55 | 4,505,602 | -0.23(-1.04%) |
May 04, 2004 | 21.78 | 21.89 | 21.61 | 21.78 | 4,380,586 | +0.01(+0.02%) |
May 03, 2004 | 21.77 | 21.83 | 21.49 | 21.77 | 6,189,902 | +0.00(+0.00%) |
Apr 30, 2004 | 21.87 | 21.95 | 21.62 | 21.77 | 6,137,858 | -0.09(-0.42%) |
Apr 29, 2004 | 22.23 | 22.47 | 21.71 | 21.86 | 7,606,387 | -0.37(-1.65%) |
Apr 28, 2004 | 22.73 | 22.77 | 22.21 | 22.23 | 5,414,057 | -0.77(-3.33%) |
Apr 27, 2004 | 23.03 | 23.22 | 22.84 | 23.00 | 4,135,182 | +0.08(+0.35%) |
Apr 26, 2004 | 23.23 | 23.45 | 22.75 | 22.91 | 4,205,933 | -0.41(-1.76%) |
Apr 23, 2004 | 23.49 | 23.49 | 22.77 | 23.32 | 6,625,515 | +0.10(+0.42%) |
Apr 22, 2004 | 22.31 | 23.32 | 22.27 | 23.23 | 6,512,908 | +0.99(+4.44%) |
Apr 21, 2004 | 22.54 | 22.59 | 22.04 | 22.24 | 6,256,577 | -0.28(-1.22%) |
Apr 20, 2004 | 23.05 | 23.13 | 22.50 | 22.52 | 3,989,422 | -0.48(-2.07%) |
Apr 19, 2004 | 23.22 | 23.35 | 22.97 | 22.99 | 5,443,506 | -0.09(-0.37%) |
Apr 16, 2004 | 22.54 | 23.08 | 22.53 | 23.08 | 8,484,468 | +0.46(+2.05%) |
Apr 15, 2004 | 22.73 | 22.79 | 22.25 | 22.61 | 4,649,881 | -0.01(-0.05%) |
Apr 14, 2004 | 22.19 | 22.64 | 22.17 | 22.62 | 6,109,150 | +0.18(+0.79%) |
Apr 13, 2004 | 22.97 | 22.97 | 22.37 | 22.44 | 5,723,358 | -0.44(-1.91%) |
Apr 12, 2004 | 22.68 | 22.98 | 22.64 | 22.88 | 4,444,298 | +0.20(+0.88%) |
Apr 08, 2004 | 22.84 | 22.92 | 22.25 | 22.68 | 5,807,999 | -0.21(-0.92%) |
Apr 07, 2004 | 22.99 | 23.05 | 22.57 | 22.89 | 23,983,948 | -0.23(-1.00%) |
Apr 06, 2004 | 22.79 | 23.17 | 22.74 | 23.13 | 5,816,148 | +0.23(+1.01%) |
Apr 05, 2004 | 22.87 | 22.94 | 22.67 | 22.89 | 4,677,292 | -0.15(-0.63%) |
Apr 02, 2004 | 23.00 | 23.06 | 22.67 | 23.04 | 7,377,838 | +0.26(+1.16%) |
Apr 01, 2004 | 22.43 | 22.87 | 22.35 | 22.77 | 12,425,921 | -0.04(-0.19%) |
Mar 31, 2004 | 22.88 | 22.91 | 22.68 | 22.82 | 3,198,761 | -0.09(-0.38%) |
Mar 30, 2004 | 22.77 | 22.94 | 22.68 | 22.90 | 3,108,934 | +0.11(+0.50%) |
Mar 29, 2004 | 22.57 | 22.84 | 22.54 | 22.79 | 3,932,933 | +0.34(+1.52%) |
Mar 26, 2004 | 22.09 | 22.49 | 21.85 | 22.45 | 4,888,246 | +0.34(+1.54%) |
Mar 25, 2004 | 21.79 | 22.16 | 21.68 | 22.11 | 4,071,470 | +0.53(+2.48%) |
Mar 24, 2004 | 21.76 | 21.89 | 21.49 | 21.58 | 4,529,494 | -0.18(-0.84%) |
Mar 23, 2004 | 21.98 | 22.07 | 21.65 | 21.76 | 3,606,223 | -0.08(-0.35%) |
Mar 22, 2004 | 22.27 | 22.27 | 21.68 | 21.83 | 5,781,328 | -0.56(-2.48%) |
Mar 19, 2004 | 22.39 | 22.74 | 22.28 | 22.39 | 5,358,309 | +0.01(+0.02%) |
Mar 18, 2004 | 22.42 | 22.52 | 22.09 | 22.39 | 3,266,733 | -0.03(-0.14%) |
Mar 17, 2004 | 22.19 | 22.55 | 22.15 | 22.42 | 3,596,592 | +0.38(+1.71%) |
Mar 16, 2004 | 22.08 | 22.23 | 21.87 | 22.04 | 3,725,683 | +0.15(+0.69%) |
Mar 15, 2004 | 22.31 | 22.32 | 21.81 | 21.89 | 4,070,174 | -0.47(-2.10%) |
Mar 12, 2004 | 22.15 | 22.41 | 22.03 | 22.36 | 4,392,439 | +0.40(+1.84%) |
Mar 11, 2004 | 22.17 | 22.48 | 21.91 | 21.95 | 7,888,833 | -0.22(-0.97%) |
Mar 10, 2004 | 22.95 | 23.00 | 22.14 | 22.17 | 9,431,076 | -0.75(-3.27%) |
Mar 09, 2004 | 23.59 | 23.59 | 22.89 | 22.92 | 7,113,729 | -0.67(-2.84%) |
Mar 08, 2004 | 23.78 | 24.01 | 23.59 | 23.59 | 3,827,734 | -0.18(-0.77%) |
Mar 05, 2004 | 23.83 | 24.02 | 23.57 | 23.77 | 3,391,379 | -0.05(-0.23%) |
Mar 04, 2004 | 23.56 | 23.85 | 23.48 | 23.83 | 3,140,790 | +0.17(+0.71%) |
Mar 03, 2004 | 23.66 | 23.67 | 23.41 | 23.66 | 4,065,729 | -0.06(-0.27%) |
Mar 02, 2004 | 24.03 | 24.23 | 23.69 | 23.72 | 4,740,819 | -0.30(-1.26%) |