Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.57 | 22.60 | 22.34 | 22.44 | 6,312,488 | -0.19(-0.86%) |
May 27, 2004 | 22.79 | 22.80 | 22.55 | 22.64 | 7,813,977 | -0.04(-0.19%) |
May 26, 2004 | 22.97 | 22.99 | 22.63 | 22.68 | 9,220,059 | -0.09(-0.41%) |
May 25, 2004 | 22.76 | 22.86 | 22.72 | 22.77 | 10,842,696 | +0.55(+2.50%) |
May 24, 2004 | 22.05 | 22.29 | 22.02 | 22.22 | 6,273,050 | +0.40(+1.84%) |
May 21, 2004 | 22.04 | 22.09 | 21.68 | 21.82 | 4,882,319 | +0.05(+0.23%) |
May 20, 2004 | 21.93 | 22.01 | 21.77 | 21.77 | 4,726,455 | -0.17(-0.77%) |
May 19, 2004 | 21.91 | 22.19 | 21.83 | 21.93 | 8,325,022 | +0.21(+0.96%) |
May 18, 2004 | 21.97 | 21.98 | 21.72 | 21.73 | 6,344,133 | -0.49(-2.21%) |
May 17, 2004 | 22.37 | 22.43 | 22.16 | 22.22 | 11,963,972 | -0.19(-0.87%) |
May 14, 2004 | 22.35 | 22.48 | 22.29 | 22.41 | 6,435,054 | +0.22(+1.01%) |
May 13, 2004 | 22.20 | 22.41 | 22.14 | 22.19 | 5,774,521 | -0.01(-0.06%) |
May 12, 2004 | 22.11 | 22.23 | 22.02 | 22.20 | 9,476,998 | -0.09(-0.42%) |
May 11, 2004 | 21.91 | 22.32 | 21.89 | 22.29 | 9,683,163 | +0.18(+0.82%) |
May 10, 2004 | 22.36 | 22.40 | 22.11 | 22.11 | 9,986,626 | -0.74(-3.22%) |
May 07, 2004 | 22.91 | 23.06 | 22.73 | 22.85 | 8,809,145 | -0.25(-1.06%) |
May 06, 2004 | 23.27 | 23.29 | 22.92 | 23.09 | 12,880,735 | +0.05(+0.22%) |
May 05, 2004 | 22.87 | 23.12 | 22.85 | 23.04 | 11,405,696 | +0.39(+1.72%) |
May 04, 2004 | 22.71 | 22.80 | 22.53 | 22.65 | 6,744,892 | +0.09(+0.41%) |
May 03, 2004 | 22.40 | 22.61 | 22.35 | 22.56 | 6,821,407 | +0.16(+0.72%) |
Apr 30, 2004 | 22.23 | 22.46 | 22.18 | 22.40 | 7,861,917 | +0.36(+1.63%) |
Apr 29, 2004 | 22.48 | 22.58 | 22.04 | 22.04 | 8,424,208 | -0.45(-2.00%) |
Apr 28, 2004 | 22.82 | 22.84 | 22.46 | 22.49 | 7,575,222 | -0.25(-1.10%) |
Apr 27, 2004 | 22.24 | 22.84 | 22.24 | 22.74 | 10,956,288 | +0.33(+1.47%) |
Apr 26, 2004 | 22.57 | 22.61 | 22.38 | 22.41 | 5,501,760 | -0.04(-0.19%) |
Apr 23, 2004 | 22.29 | 22.45 | 22.24 | 22.45 | 4,994,966 | -0.09(-0.39%) |
Apr 22, 2004 | 22.06 | 22.54 | 22.04 | 22.54 | 6,720,096 | +0.33(+1.49%) |
Apr 21, 2004 | 22.07 | 22.23 | 21.99 | 22.21 | 8,532,841 | -0.09(-0.42%) |
Apr 20, 2004 | 22.60 | 22.63 | 22.28 | 22.30 | 9,806,910 | -0.53(-2.34%) |
Apr 19, 2004 | 22.75 | 22.92 | 22.75 | 22.84 | 4,920,812 | -0.14(-0.59%) |
Apr 16, 2004 | 22.77 | 23.17 | 22.77 | 22.97 | 6,814,795 | +0.04(+0.17%) |
Apr 15, 2004 | 22.71 | 22.97 | 22.71 | 22.93 | 7,612,299 | +0.49(+2.17%) |
Apr 14, 2004 | 22.42 | 22.58 | 22.40 | 22.45 | 6,350,982 | -0.25(-1.12%) |
Apr 13, 2004 | 22.89 | 22.90 | 22.70 | 22.70 | 6,978,216 | -0.08(-0.35%) |
Apr 12, 2004 | 22.59 | 22.90 | 22.59 | 22.78 | 9,469,205 | +0.12(+0.54%) |
Apr 08, 2004 | 22.82 | 22.84 | 22.61 | 22.66 | 7,210,831 | -0.03(-0.15%) |
Apr 07, 2004 | 22.52 | 22.77 | 22.43 | 22.69 | 10,431,074 | +0.07(+0.30%) |
Apr 06, 2004 | 22.55 | 22.65 | 22.49 | 22.62 | 9,148,503 | +0.20(+0.91%) |
Apr 05, 2004 | 22.10 | 22.42 | 22.09 | 22.42 | 10,732,647 | +0.40(+1.83%) |
Apr 02, 2004 | 21.80 | 22.02 | 21.74 | 22.02 | 9,401,191 | +0.47(+2.20%) |
Apr 01, 2004 | 21.69 | 21.82 | 21.49 | 21.55 | 7,713,374 | -0.14(-0.62%) |
Mar 31, 2004 | 21.71 | 21.77 | 21.39 | 21.68 | 8,777,736 | +0.03(+0.16%) |
Mar 30, 2004 | 21.38 | 21.80 | 21.38 | 21.65 | 14,169,210 | +0.71(+3.38%) |
Mar 29, 2004 | 20.85 | 21.12 | 20.81 | 20.94 | 9,119,928 | +0.42(+2.04%) |
Mar 26, 2004 | 20.36 | 20.56 | 20.28 | 20.52 | 8,521,505 | +0.21(+1.04%) |
Mar 25, 2004 | 20.36 | 20.39 | 20.24 | 20.31 | 9,320,426 | -0.21(-1.01%) |
Mar 24, 2004 | 20.79 | 20.85 | 20.49 | 20.52 | 9,202,111 | -0.30(-1.42%) |
Mar 23, 2004 | 20.88 | 20.92 | 20.62 | 20.81 | 5,441,303 | +0.09(+0.45%) |
Mar 22, 2004 | 21.02 | 21.05 | 20.70 | 20.72 | 7,238,934 | -0.49(-2.30%) |
Mar 19, 2004 | 21.28 | 21.40 | 21.17 | 21.21 | 6,115,060 | -0.04(-0.20%) |
Mar 18, 2004 | 21.28 | 21.34 | 21.13 | 21.25 | 7,912,691 | +0.09(+0.44%) |
Mar 17, 2004 | 20.88 | 21.19 | 20.87 | 21.16 | 7,059,926 | +0.13(+0.60%) |
Mar 16, 2004 | 21.02 | 21.05 | 20.92 | 21.03 | 9,596,494 | +0.13(+0.61%) |
Mar 15, 2004 | 20.80 | 21.00 | 20.77 | 20.90 | 11,302,967 | +0.15(+0.73%) |
Mar 12, 2004 | 20.40 | 20.81 | 20.40 | 20.75 | 9,213,210 | +0.08(+0.39%) |
Mar 11, 2004 | 20.79 | 21.04 | 20.66 | 20.67 | 8,256,772 | -0.24(-1.13%) |
Mar 10, 2004 | 21.07 | 21.13 | 20.90 | 20.91 | 8,986,499 | -0.06(-0.30%) |
Mar 09, 2004 | 21.07 | 21.16 | 20.95 | 20.97 | 7,398,340 | -0.18(-0.84%) |
Mar 08, 2004 | 21.27 | 21.35 | 21.13 | 21.15 | 5,199,950 | -0.07(-0.32%) |
Mar 05, 2004 | 21.09 | 21.26 | 21.07 | 21.21 | 5,350,855 | +0.06(+0.28%) |
Mar 04, 2004 | 20.96 | 21.21 | 20.94 | 21.16 | 6,381,446 | +0.13(+0.60%) |
Mar 03, 2004 | 21.07 | 21.14 | 20.85 | 21.03 | 6,886,351 | +0.03(+0.12%) |
Mar 02, 2004 | 21.11 | 21.21 | 21.00 | 21.00 | 7,236,336 | -0.27(-1.25%) |