Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.27 | 26.41 | 25.86 | 26.40 | 985,330 | +0.26(+1.00%) |
May 27, 2004 | 26.09 | 26.70 | 25.87 | 26.14 | 1,784,634 | -0.02(-0.08%) |
May 26, 2004 | 26.01 | 26.38 | 25.74 | 26.16 | 1,968,452 | -0.03(-0.11%) |
May 25, 2004 | 25.37 | 26.28 | 25.36 | 26.19 | 2,250,251 | +0.82(+3.23%) |
May 24, 2004 | 25.06 | 25.49 | 25.04 | 25.37 | 1,624,139 | +0.49(+1.98%) |
May 21, 2004 | 24.51 | 24.97 | 24.39 | 24.88 | 1,388,018 | +0.37(+1.51%) |
May 20, 2004 | 24.93 | 24.94 | 24.35 | 24.51 | 2,090,584 | -0.43(-1.71%) |
May 19, 2004 | 25.36 | 25.43 | 24.90 | 24.93 | 2,812,883 | -0.32(-1.26%) |
May 18, 2004 | 24.96 | 25.25 | 24.91 | 25.25 | 1,505,182 | +0.37(+1.49%) |
May 17, 2004 | 24.78 | 25.07 | 24.31 | 24.88 | 2,331,948 | -0.37(-1.46%) |
May 14, 2004 | 25.25 | 25.47 | 25.03 | 25.25 | 1,640,837 | -0.08(-0.31%) |
May 13, 2004 | 25.22 | 25.41 | 24.79 | 25.33 | 2,821,578 | +0.04(+0.17%) |
May 12, 2004 | 25.36 | 25.43 | 24.64 | 25.29 | 6,675,821 | +0.72(+2.95%) |
May 11, 2004 | 25.00 | 25.04 | 24.15 | 24.57 | 5,565,323 | +0.95(+4.02%) |
May 10, 2004 | 23.22 | 23.95 | 23.05 | 23.62 | 2,416,129 | +0.10(+0.43%) |
May 07, 2004 | 23.59 | 24.46 | 23.44 | 23.51 | 3,038,792 | -0.38(-1.61%) |
May 06, 2004 | 23.26 | 24.07 | 22.68 | 23.90 | 5,567,255 | +0.89(+3.87%) |
May 05, 2004 | 22.69 | 23.09 | 22.59 | 23.01 | 1,776,216 | +0.36(+1.57%) |
May 04, 2004 | 22.54 | 22.92 | 22.41 | 22.65 | 1,805,887 | +0.14(+0.61%) |
May 03, 2004 | 22.78 | 23.10 | 22.41 | 22.51 | 2,258,946 | -0.28(-1.21%) |
Apr 30, 2004 | 22.45 | 23.11 | 22.37 | 22.79 | 2,275,920 | +0.64(+2.91%) |
Apr 29, 2004 | 22.97 | 23.04 | 21.92 | 22.14 | 2,737,949 | -0.88(-3.84%) |
Apr 28, 2004 | 23.57 | 23.57 | 22.89 | 23.03 | 2,411,437 | -0.54(-2.28%) |
Apr 27, 2004 | 23.55 | 23.88 | 23.49 | 23.57 | 1,983,357 | +0.15(+0.65%) |
Apr 26, 2004 | 23.78 | 23.99 | 23.30 | 23.41 | 988,228 | -0.36(-1.49%) |
Apr 23, 2004 | 23.85 | 23.98 | 23.62 | 23.77 | 1,105,667 | -0.20(-0.85%) |
Apr 22, 2004 | 23.95 | 24.09 | 23.67 | 23.97 | 1,104,563 | +0.04(+0.15%) |
Apr 21, 2004 | 23.55 | 24.01 | 23.45 | 23.93 | 1,193,850 | +0.59(+2.51%) |
Apr 20, 2004 | 23.70 | 23.80 | 23.28 | 23.35 | 1,509,598 | -0.33(-1.41%) |
Apr 19, 2004 | 23.97 | 24.06 | 23.57 | 23.68 | 923,919 | -0.29(-1.21%) |
Apr 16, 2004 | 24.34 | 24.46 | 23.92 | 23.97 | 2,361,343 | -0.37(-1.52%) |
Apr 15, 2004 | 23.70 | 24.35 | 23.70 | 24.34 | 2,249,285 | +0.67(+2.85%) |
Apr 14, 2004 | 23.27 | 23.87 | 23.26 | 23.67 | 1,119,191 | +0.09(+0.40%) |
Apr 13, 2004 | 24.41 | 24.62 | 23.46 | 23.57 | 2,291,100 | -0.56(-2.31%) |
Apr 12, 2004 | 24.20 | 24.56 | 23.99 | 24.13 | 2,702,758 | -0.07(-0.30%) |
Apr 08, 2004 | 25.29 | 25.30 | 24.03 | 24.20 | 4,790,859 | -1.96(-7.48%) |
Apr 07, 2004 | 26.05 | 26.36 | 26.01 | 26.16 | 4,375,750 | +0.31(+1.21%) |
Apr 06, 2004 | 25.70 | 26.01 | 25.58 | 25.85 | 1,895,588 | +0.16(+0.62%) |
Apr 05, 2004 | 25.00 | 25.72 | 24.94 | 25.69 | 3,117,177 | +0.76(+3.05%) |
Apr 02, 2004 | 25.18 | 25.37 | 24.81 | 24.93 | 3,795,178 | -0.07(-0.29%) |
Apr 01, 2004 | 24.46 | 25.14 | 24.24 | 25.00 | 3,538,357 | +0.48(+1.95%) |
Mar 31, 2004 | 24.48 | 24.61 | 24.27 | 24.52 | 2,175,179 | +0.19(+0.77%) |
Mar 30, 2004 | 24.59 | 24.60 | 24.27 | 24.33 | 2,045,181 | -0.20(-0.83%) |
Mar 29, 2004 | 24.67 | 24.83 | 24.39 | 24.54 | 1,929,536 | +0.12(+0.48%) |
Mar 26, 2004 | 24.30 | 24.82 | 24.23 | 24.42 | 1,967,210 | -0.06(-0.24%) |
Mar 25, 2004 | 23.71 | 24.57 | 23.57 | 24.48 | 2,257,290 | +0.91(+3.87%) |
Mar 24, 2004 | 23.43 | 23.80 | 23.38 | 23.57 | 1,900,418 | +0.12(+0.53%) |
Mar 23, 2004 | 23.03 | 23.51 | 22.98 | 23.44 | 2,215,751 | +0.65(+2.86%) |
Mar 22, 2004 | 23.12 | 23.12 | 22.62 | 22.79 | 1,292,659 | -0.36(-1.53%) |
Mar 19, 2004 | 22.59 | 23.42 | 22.57 | 23.14 | 2,551,509 | +0.55(+2.44%) |
Mar 18, 2004 | 22.59 | 22.72 | 22.20 | 22.59 | 1,046,189 | +0.01(+0.03%) |
Mar 17, 2004 | 22.46 | 22.72 | 22.40 | 22.59 | 1,381,394 | +0.34(+1.53%) |
Mar 16, 2004 | 22.83 | 23.09 | 22.12 | 22.25 | 2,572,485 | +0.15(+0.69%) |
Mar 15, 2004 | 22.42 | 22.49 | 21.96 | 22.09 | 1,524,916 | -0.33(-1.45%) |
Mar 12, 2004 | 21.91 | 22.46 | 21.91 | 22.42 | 1,844,941 | +0.51(+2.35%) |
Mar 11, 2004 | 22.14 | 22.30 | 21.85 | 21.91 | 1,758,828 | -0.51(-2.29%) |
Mar 10, 2004 | 22.93 | 23.05 | 22.32 | 22.42 | 2,242,937 | -0.51(-2.24%) |
Mar 09, 2004 | 23.01 | 23.07 | 22.67 | 22.93 | 1,456,743 | -0.08(-0.35%) |
Mar 08, 2004 | 23.37 | 23.53 | 23.01 | 23.01 | 2,927,287 | -0.36(-1.52%) |
Mar 05, 2004 | 22.43 | 23.55 | 22.29 | 23.37 | 2,670,604 | +0.71(+3.13%) |
Mar 04, 2004 | 21.85 | 22.88 | 21.74 | 22.66 | 5,203,069 | -0.59(-2.56%) |
Mar 03, 2004 | 22.97 | 23.25 | 22.67 | 23.25 | 1,969,556 | +0.19(+0.82%) |
Mar 02, 2004 | 23.03 | 23.18 | 22.83 | 23.07 | 2,099,002 | -0.12(-0.50%) |