Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.39 | 25.50 | 25.30 | 25.47 | 809,941 | +0.14(+0.57%) |
May 27, 2004 | 25.35 | 25.63 | 25.27 | 25.32 | 1,139,853 | +0.06(+0.23%) |
May 26, 2004 | 25.16 | 25.51 | 25.01 | 25.27 | 1,383,165 | +0.10(+0.41%) |
May 25, 2004 | 24.60 | 25.19 | 24.56 | 25.16 | 1,018,370 | +0.44(+1.77%) |
May 24, 2004 | 24.31 | 24.73 | 24.29 | 24.73 | 630,147 | +0.42(+1.73%) |
May 21, 2004 | 24.52 | 24.63 | 24.25 | 24.30 | 1,051,171 | -0.14(-0.57%) |
May 20, 2004 | 24.20 | 24.65 | 24.17 | 24.44 | 1,125,969 | +0.30(+1.24%) |
May 19, 2004 | 24.34 | 24.49 | 24.10 | 24.14 | 1,207,015 | -0.06(-0.24%) |
May 18, 2004 | 24.00 | 24.31 | 24.00 | 24.20 | 1,238,254 | +0.22(+0.94%) |
May 17, 2004 | 24.19 | 24.19 | 23.91 | 23.98 | 1,224,891 | -0.21(-0.88%) |
May 14, 2004 | 24.20 | 24.34 | 24.01 | 24.19 | 2,828,807 | +0.47(+1.99%) |
May 13, 2004 | 23.77 | 23.83 | 23.64 | 23.72 | 869,641 | +0.02(+0.07%) |
May 12, 2004 | 23.58 | 23.75 | 23.37 | 23.70 | 2,294,457 | +0.20(+0.86%) |
May 11, 2004 | 23.91 | 23.92 | 23.39 | 23.50 | 1,853,823 | -0.13(-0.54%) |
May 10, 2004 | 24.24 | 24.31 | 23.62 | 23.62 | 2,236,840 | -0.70(-2.87%) |
May 07, 2004 | 24.81 | 24.81 | 24.23 | 24.32 | 1,310,970 | -0.63(-2.52%) |
May 06, 2004 | 24.88 | 24.98 | 24.58 | 24.95 | 1,042,840 | +0.03(+0.12%) |
May 05, 2004 | 24.89 | 25.18 | 24.89 | 24.92 | 779,223 | -0.17(-0.69%) |
May 04, 2004 | 25.13 | 25.22 | 24.93 | 25.09 | 689,500 | +0.02(+0.09%) |
May 03, 2004 | 25.19 | 25.19 | 24.86 | 25.07 | 972,901 | -0.12(-0.48%) |
Apr 30, 2004 | 25.12 | 25.29 | 25.04 | 25.19 | 949,299 | +0.07(+0.30%) |
Apr 29, 2004 | 25.24 | 25.40 | 24.99 | 25.12 | 1,564,868 | -0.13(-0.50%) |
Apr 28, 2004 | 25.32 | 25.32 | 25.12 | 25.24 | 786,165 | -0.07(-0.30%) |
Apr 27, 2004 | 25.31 | 25.35 | 25.16 | 25.32 | 996,677 | +0.12(+0.48%) |
Apr 26, 2004 | 25.07 | 25.25 | 25.07 | 25.20 | 726,639 | +0.13(+0.51%) |
Apr 23, 2004 | 25.16 | 25.17 | 24.87 | 25.07 | 815,841 | -0.03(-0.14%) |
Apr 22, 2004 | 24.78 | 25.33 | 24.78 | 25.11 | 798,834 | +0.21(+0.86%) |
Apr 21, 2004 | 24.82 | 25.00 | 24.74 | 24.89 | 1,283,549 | +0.01(+0.05%) |
Apr 20, 2004 | 24.97 | 25.24 | 24.87 | 24.88 | 943,572 | -0.12(-0.46%) |
Apr 19, 2004 | 25.09 | 25.11 | 24.93 | 25.00 | 776,273 | -0.16(-0.62%) |
Apr 16, 2004 | 25.20 | 25.27 | 25.08 | 25.15 | 947,910 | +0.03(+0.11%) |
Apr 15, 2004 | 25.24 | 25.47 | 25.11 | 25.12 | 1,012,817 | -0.03(-0.11%) |
Apr 14, 2004 | 24.98 | 25.26 | 24.93 | 25.15 | 1,827,270 | -0.03(-0.14%) |
Apr 13, 2004 | 25.44 | 25.47 | 24.76 | 25.19 | 2,404,312 | -0.23(-0.91%) |
Apr 12, 2004 | 26.04 | 26.07 | 25.35 | 25.42 | 2,032,576 | -0.63(-2.41%) |
Apr 08, 2004 | 26.22 | 26.23 | 25.93 | 26.04 | 929,688 | -0.09(-0.35%) |
Apr 07, 2004 | 26.39 | 26.39 | 26.10 | 26.14 | 914,416 | -0.20(-0.74%) |
Apr 06, 2004 | 26.42 | 26.44 | 26.27 | 26.33 | 976,025 | -0.15(-0.57%) |
Apr 05, 2004 | 26.48 | 26.55 | 26.28 | 26.48 | 1,235,477 | -0.02(-0.07%) |
Apr 02, 2004 | 26.66 | 26.67 | 26.41 | 26.50 | 1,629,601 | -0.12(-0.45%) |
Apr 01, 2004 | 26.62 | 26.65 | 26.53 | 26.62 | 1,377,091 | +0.06(+0.24%) |
Mar 31, 2004 | 26.66 | 26.66 | 26.45 | 26.56 | 1,034,163 | -0.04(-0.15%) |
Mar 30, 2004 | 26.60 | 26.63 | 26.47 | 26.60 | 927,952 | -0.01(-0.02%) |
Mar 29, 2004 | 26.49 | 26.68 | 26.39 | 26.60 | 724,730 | +0.05(+0.20%) |
Mar 26, 2004 | 26.51 | 26.64 | 26.45 | 26.55 | 875,194 | +0.04(+0.15%) |
Mar 25, 2004 | 26.58 | 26.62 | 26.40 | 26.51 | 727,159 | +0.02(+0.09%) |
Mar 24, 2004 | 26.53 | 26.70 | 26.41 | 26.49 | 897,582 | -0.01(-0.02%) |
Mar 23, 2004 | 26.66 | 26.70 | 26.48 | 26.49 | 837,535 | -0.12(-0.45%) |
Mar 22, 2004 | 26.82 | 26.87 | 26.53 | 26.62 | 893,417 | -0.29(-1.07%) |
Mar 19, 2004 | 26.91 | 27.05 | 26.80 | 26.90 | 784,082 | -0.01(-0.02%) |
Mar 18, 2004 | 27.00 | 27.13 | 26.73 | 26.91 | 920,837 | -0.09(-0.32%) |
Mar 17, 2004 | 26.77 | 27.09 | 26.77 | 27.00 | 1,417,006 | +0.27(+0.99%) |
Mar 16, 2004 | 26.69 | 26.82 | 26.53 | 26.73 | 929,167 | +0.17(+0.63%) |
Mar 15, 2004 | 26.65 | 26.68 | 26.46 | 26.56 | 717,961 | -0.09(-0.32%) |
Mar 12, 2004 | 26.51 | 26.65 | 26.31 | 26.65 | 886,996 | +0.23(+0.87%) |
Mar 11, 2004 | 26.85 | 26.85 | 26.42 | 26.42 | 1,602,701 | -0.43(-1.59%) |
Mar 10, 2004 | 27.23 | 27.23 | 26.81 | 26.85 | 647,501 | -0.27(-0.98%) |
Mar 09, 2004 | 27.35 | 27.35 | 27.08 | 27.11 | 1,111,391 | -0.23(-0.84%) |
Mar 08, 2004 | 27.40 | 27.61 | 27.20 | 27.34 | 6,456,970 | -0.39(-1.39%) |
Mar 05, 2004 | 27.63 | 27.79 | 27.59 | 27.73 | 1,637,237 | +0.07(+0.27%) |
Mar 04, 2004 | 27.43 | 27.66 | 27.36 | 27.65 | 1,893,912 | +0.20(+0.73%) |
Mar 03, 2004 | 27.46 | 27.53 | 27.33 | 27.45 | 1,173,868 | -0.09(-0.33%) |
Mar 02, 2004 | 27.55 | 27.68 | 27.39 | 27.54 | 1,162,761 | -0.05(-0.17%) |