Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.73 | 25.76 | 25.46 | 25.58 | 5,537,230 | -0.22(-0.86%) |
May 27, 2004 | 25.98 | 26.00 | 25.71 | 25.81 | 6,854,316 | -0.05(-0.19%) |
May 26, 2004 | 26.19 | 26.21 | 25.80 | 25.86 | 8,087,711 | -0.11(-0.41%) |
May 25, 2004 | 25.95 | 26.06 | 25.90 | 25.96 | 9,511,067 | +0.63(+2.50%) |
May 24, 2004 | 25.14 | 25.41 | 25.11 | 25.33 | 5,502,635 | +0.46(+1.84%) |
May 21, 2004 | 25.13 | 25.18 | 24.72 | 24.87 | 4,282,704 | +0.06(+0.23%) |
May 20, 2004 | 25.01 | 25.09 | 24.81 | 24.81 | 4,145,982 | -0.19(-0.77%) |
May 19, 2004 | 24.98 | 25.30 | 24.88 | 25.01 | 7,302,597 | +0.24(+0.95%) |
May 18, 2004 | 25.04 | 25.05 | 24.76 | 24.77 | 5,564,988 | -0.56(-2.21%) |
May 17, 2004 | 25.50 | 25.57 | 25.26 | 25.33 | 10,494,635 | -0.22(-0.87%) |
May 14, 2004 | 25.48 | 25.62 | 25.41 | 25.55 | 5,644,743 | +0.26(+1.01%) |
May 13, 2004 | 25.31 | 25.55 | 25.24 | 25.30 | 5,065,332 | -0.01(-0.06%) |
May 12, 2004 | 25.21 | 25.34 | 25.10 | 25.31 | 8,313,095 | -0.11(-0.42%) |
May 11, 2004 | 24.98 | 25.44 | 24.96 | 25.42 | 8,493,941 | +0.21(+0.82%) |
May 10, 2004 | 25.49 | 25.54 | 25.21 | 25.21 | 8,760,134 | -0.84(-3.22%) |
May 07, 2004 | 26.12 | 26.28 | 25.91 | 26.05 | 7,727,263 | -0.28(-1.06%) |
May 06, 2004 | 26.53 | 26.55 | 26.13 | 26.33 | 11,298,808 | +0.06(+0.22%) |
May 05, 2004 | 26.08 | 26.35 | 26.05 | 26.27 | 10,004,923 | +0.44(+1.72%) |
May 04, 2004 | 25.89 | 25.99 | 25.68 | 25.83 | 5,916,529 | +0.11(+0.41%) |
May 03, 2004 | 25.54 | 25.77 | 25.48 | 25.72 | 5,983,647 | +0.18(+0.72%) |
Apr 30, 2004 | 25.34 | 25.60 | 25.28 | 25.54 | 6,896,368 | +0.41(+1.63%) |
Apr 29, 2004 | 25.63 | 25.74 | 25.13 | 25.13 | 7,389,602 | -0.51(-2.00%) |
Apr 28, 2004 | 26.02 | 26.04 | 25.60 | 25.64 | 6,644,883 | -0.28(-1.10%) |
Apr 27, 2004 | 25.35 | 26.04 | 25.35 | 25.92 | 9,610,709 | +0.38(+1.47%) |
Apr 26, 2004 | 25.73 | 25.77 | 25.51 | 25.55 | 4,826,069 | -0.05(-0.19%) |
Apr 23, 2004 | 25.42 | 25.59 | 25.35 | 25.59 | 4,381,517 | -0.10(-0.39%) |
Apr 22, 2004 | 25.15 | 25.70 | 25.12 | 25.70 | 5,894,778 | +0.38(+1.49%) |
Apr 21, 2004 | 25.16 | 25.34 | 25.07 | 25.32 | 7,484,893 | -0.11(-0.42%) |
Apr 20, 2004 | 25.76 | 25.80 | 25.40 | 25.43 | 8,602,489 | -0.61(-2.34%) |
Apr 19, 2004 | 25.94 | 26.13 | 25.94 | 26.03 | 4,316,470 | -0.15(-0.59%) |
Apr 16, 2004 | 25.96 | 26.42 | 25.96 | 26.19 | 5,977,846 | +0.04(+0.17%) |
Apr 15, 2004 | 25.88 | 26.18 | 25.88 | 26.14 | 6,677,406 | +0.56(+2.17%) |
Apr 14, 2004 | 25.56 | 25.74 | 25.54 | 25.59 | 5,570,996 | -0.29(-1.12%) |
Apr 13, 2004 | 26.09 | 26.11 | 25.87 | 25.88 | 6,121,197 | -0.09(-0.35%) |
Apr 12, 2004 | 25.75 | 26.11 | 25.75 | 25.97 | 8,306,259 | +0.14(+0.54%) |
Apr 08, 2004 | 26.02 | 26.04 | 25.78 | 25.83 | 6,325,244 | -0.04(-0.15%) |
Apr 07, 2004 | 25.67 | 25.96 | 25.58 | 25.87 | 9,149,998 | +0.08(+0.30%) |
Apr 06, 2004 | 25.71 | 25.82 | 25.64 | 25.79 | 8,024,944 | +0.23(+0.91%) |
Apr 05, 2004 | 25.19 | 25.56 | 25.18 | 25.56 | 9,414,534 | +0.46(+1.83%) |
Apr 02, 2004 | 24.85 | 25.10 | 24.79 | 25.10 | 8,246,598 | +0.54(+2.20%) |
Apr 01, 2004 | 24.73 | 24.87 | 24.50 | 24.56 | 6,766,068 | -0.15(-0.63%) |
Mar 31, 2004 | 24.74 | 24.81 | 24.39 | 24.72 | 7,699,712 | +0.04(+0.16%) |
Mar 30, 2004 | 24.38 | 24.85 | 24.37 | 24.68 | 12,429,041 | +0.81(+3.38%) |
Mar 29, 2004 | 23.77 | 24.07 | 23.73 | 23.87 | 7,999,878 | +0.48(+2.04%) |
Mar 26, 2004 | 23.21 | 23.44 | 23.12 | 23.39 | 7,474,949 | +0.24(+1.04%) |
Mar 25, 2004 | 23.21 | 23.25 | 23.07 | 23.15 | 8,175,752 | -0.24(-1.01%) |
Mar 24, 2004 | 23.70 | 23.77 | 23.36 | 23.39 | 8,071,967 | -0.34(-1.42%) |
Mar 23, 2004 | 23.80 | 23.85 | 23.51 | 23.73 | 4,773,038 | +0.11(+0.45%) |
Mar 22, 2004 | 23.97 | 24.00 | 23.60 | 23.62 | 6,349,895 | -0.56(-2.30%) |
Mar 19, 2004 | 24.26 | 24.40 | 24.13 | 24.18 | 5,364,049 | -0.05(-0.20%) |
Mar 18, 2004 | 24.26 | 24.33 | 24.09 | 24.22 | 6,940,906 | +0.11(+0.44%) |
Mar 17, 2004 | 23.80 | 24.16 | 23.79 | 24.12 | 6,192,872 | +0.14(+0.60%) |
Mar 16, 2004 | 23.96 | 24.00 | 23.85 | 23.97 | 8,417,915 | +0.14(+0.61%) |
Mar 15, 2004 | 23.72 | 23.94 | 23.68 | 23.83 | 9,914,811 | +0.17(+0.73%) |
Mar 12, 2004 | 23.26 | 23.73 | 23.26 | 23.65 | 8,081,704 | +0.09(+0.39%) |
Mar 11, 2004 | 23.70 | 23.98 | 23.56 | 23.56 | 7,242,730 | -0.27(-1.13%) |
Mar 10, 2004 | 24.02 | 24.09 | 23.83 | 23.83 | 7,882,836 | -0.07(-0.30%) |
Mar 09, 2004 | 24.03 | 24.12 | 23.89 | 23.90 | 6,489,724 | -0.20(-0.84%) |
Mar 08, 2004 | 24.24 | 24.33 | 24.09 | 24.11 | 4,561,326 | -0.08(-0.32%) |
Mar 05, 2004 | 24.04 | 24.23 | 24.03 | 24.18 | 4,693,698 | +0.07(+0.28%) |
Mar 04, 2004 | 23.90 | 24.18 | 23.87 | 24.12 | 5,597,719 | +0.14(+0.60%) |
Mar 03, 2004 | 24.03 | 24.10 | 23.76 | 23.97 | 6,040,614 | +0.03(+0.12%) |
Mar 02, 2004 | 24.06 | 24.18 | 23.94 | 23.94 | 6,347,617 | -0.30(-1.25%) |