Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.97 | 22.98 | 22.78 | 22.89 | 2,686,082 | -0.13(-0.57%) |
May 27, 2004 | 22.67 | 23.02 | 22.67 | 23.02 | 4,639,097 | +0.33(+1.44%) |
May 26, 2004 | 22.51 | 22.72 | 22.43 | 22.69 | 2,645,417 | +0.08(+0.34%) |
May 25, 2004 | 22.16 | 22.64 | 22.00 | 22.62 | 4,674,633 | +0.34(+1.54%) |
May 24, 2004 | 22.38 | 22.55 | 22.17 | 22.27 | 3,031,734 | +0.11(+0.49%) |
May 21, 2004 | 22.11 | 22.33 | 22.06 | 22.16 | 3,024,590 | +0.18(+0.82%) |
May 20, 2004 | 22.06 | 22.22 | 21.87 | 21.98 | 3,836,423 | +0.01(+0.05%) |
May 19, 2004 | 22.20 | 22.38 | 21.85 | 21.97 | 4,982,184 | -0.09(-0.40%) |
May 18, 2004 | 22.00 | 22.16 | 21.91 | 22.06 | 2,587,350 | +0.20(+0.92%) |
May 17, 2004 | 22.06 | 22.14 | 21.82 | 21.86 | 4,580,664 | -0.40(-1.79%) |
May 14, 2004 | 22.19 | 22.32 | 21.98 | 22.26 | 5,431,147 | +0.07(+0.30%) |
May 13, 2004 | 21.83 | 22.28 | 21.78 | 22.19 | 7,528,320 | +0.36(+1.65%) |
May 12, 2004 | 21.64 | 21.84 | 21.37 | 21.83 | 6,427,987 | +0.42(+1.96%) |
May 11, 2004 | 21.44 | 21.56 | 21.30 | 21.41 | 4,950,495 | +0.30(+1.42%) |
May 10, 2004 | 20.75 | 21.46 | 20.70 | 21.11 | 7,718,823 | +0.14(+0.68%) |
May 07, 2004 | 21.56 | 21.81 | 20.97 | 20.97 | 5,005,447 | -0.64(-2.98%) |
May 06, 2004 | 21.57 | 21.70 | 21.37 | 21.61 | 4,717,862 | -0.17(-0.80%) |
May 05, 2004 | 21.95 | 22.07 | 21.64 | 21.79 | 4,456,105 | -0.23(-1.04%) |
May 04, 2004 | 22.02 | 22.14 | 21.85 | 22.02 | 4,332,461 | +0.01(+0.02%) |
May 03, 2004 | 22.01 | 22.08 | 21.73 | 22.01 | 6,121,901 | +0.00(+0.00%) |
Apr 30, 2004 | 22.11 | 22.19 | 21.86 | 22.01 | 6,070,428 | -0.09(-0.42%) |
Apr 29, 2004 | 22.48 | 22.72 | 21.95 | 22.10 | 7,522,825 | -0.37(-1.65%) |
Apr 28, 2004 | 22.98 | 23.02 | 22.46 | 22.48 | 5,354,579 | -0.78(-3.33%) |
Apr 27, 2004 | 23.28 | 23.47 | 23.10 | 23.25 | 4,089,754 | +0.08(+0.35%) |
Apr 26, 2004 | 23.49 | 23.71 | 23.01 | 23.17 | 4,159,727 | -0.41(-1.76%) |
Apr 23, 2004 | 23.75 | 23.75 | 23.03 | 23.58 | 6,552,729 | +0.10(+0.42%) |
Apr 22, 2004 | 22.56 | 23.58 | 22.52 | 23.49 | 6,441,358 | +1.00(+4.44%) |
Apr 21, 2004 | 22.79 | 22.84 | 22.28 | 22.49 | 6,187,844 | -0.28(-1.22%) |
Apr 20, 2004 | 23.31 | 23.39 | 22.75 | 22.77 | 3,945,595 | -0.48(-2.07%) |
Apr 19, 2004 | 23.47 | 23.61 | 23.23 | 23.25 | 5,383,704 | -0.09(-0.37%) |
Apr 16, 2004 | 22.79 | 23.33 | 22.78 | 23.33 | 8,391,259 | +0.47(+2.05%) |
Apr 15, 2004 | 22.98 | 23.04 | 22.50 | 22.86 | 4,598,798 | -0.01(-0.05%) |
Apr 14, 2004 | 22.43 | 22.89 | 22.42 | 22.87 | 6,042,036 | +0.18(+0.79%) |
Apr 13, 2004 | 23.22 | 23.23 | 22.62 | 22.69 | 5,660,482 | -0.44(-1.91%) |
Apr 12, 2004 | 22.93 | 23.23 | 22.89 | 23.14 | 4,395,474 | +0.20(+0.88%) |
Apr 08, 2004 | 23.10 | 23.17 | 22.50 | 22.93 | 5,744,193 | -0.21(-0.92%) |
Apr 07, 2004 | 23.25 | 23.31 | 22.83 | 23.15 | 23,720,466 | -0.23(-1.00%) |
Apr 06, 2004 | 23.04 | 23.43 | 22.99 | 23.38 | 5,752,253 | +0.23(+1.01%) |
Apr 05, 2004 | 23.12 | 23.19 | 22.92 | 23.15 | 4,625,908 | -0.15(-0.63%) |
Apr 02, 2004 | 23.26 | 23.32 | 22.92 | 23.29 | 7,296,787 | +0.27(+1.16%) |
Apr 01, 2004 | 22.68 | 23.12 | 22.60 | 23.03 | 12,289,413 | -0.04(-0.19%) |
Mar 31, 2004 | 23.13 | 23.16 | 22.93 | 23.07 | 3,163,620 | -0.09(-0.38%) |
Mar 30, 2004 | 23.02 | 23.20 | 22.93 | 23.16 | 3,074,780 | +0.11(+0.50%) |
Mar 29, 2004 | 22.82 | 23.10 | 22.79 | 23.04 | 3,889,727 | +0.34(+1.52%) |
Mar 26, 2004 | 22.34 | 22.74 | 22.09 | 22.70 | 4,834,545 | +0.34(+1.54%) |
Mar 25, 2004 | 22.03 | 22.41 | 21.92 | 22.36 | 4,026,742 | +0.54(+2.48%) |
Mar 24, 2004 | 22.00 | 22.14 | 21.73 | 21.82 | 4,479,734 | -0.19(-0.84%) |
Mar 23, 2004 | 22.22 | 22.32 | 21.89 | 22.00 | 3,566,605 | -0.08(-0.35%) |
Mar 22, 2004 | 22.52 | 22.52 | 21.92 | 22.08 | 5,717,816 | -0.56(-2.48%) |
Mar 19, 2004 | 22.64 | 22.99 | 22.52 | 22.64 | 5,299,444 | +0.01(+0.02%) |
Mar 18, 2004 | 22.67 | 22.77 | 22.33 | 22.63 | 3,230,845 | -0.03(-0.14%) |
Mar 17, 2004 | 22.44 | 22.80 | 22.39 | 22.67 | 3,557,080 | +0.38(+1.71%) |
Mar 16, 2004 | 22.33 | 22.48 | 22.12 | 22.28 | 3,684,754 | +0.15(+0.69%) |
Mar 15, 2004 | 22.56 | 22.56 | 22.06 | 22.13 | 4,025,460 | -0.48(-2.10%) |
Mar 12, 2004 | 22.39 | 22.66 | 22.28 | 22.61 | 4,344,185 | +0.41(+1.84%) |
Mar 11, 2004 | 22.42 | 22.73 | 22.15 | 22.20 | 7,802,168 | -0.22(-0.97%) |
Mar 10, 2004 | 23.20 | 23.25 | 22.38 | 22.42 | 9,327,468 | -0.76(-3.27%) |
Mar 09, 2004 | 23.85 | 23.85 | 23.15 | 23.17 | 7,035,579 | -0.68(-2.84%) |
Mar 08, 2004 | 24.04 | 24.27 | 23.85 | 23.85 | 3,785,683 | -0.19(-0.77%) |
Mar 05, 2004 | 24.10 | 24.28 | 23.83 | 24.04 | 3,354,122 | -0.05(-0.23%) |
Mar 04, 2004 | 23.82 | 24.12 | 23.74 | 24.09 | 3,106,286 | +0.17(+0.71%) |
Mar 03, 2004 | 23.93 | 23.93 | 23.67 | 23.92 | 4,021,063 | -0.07(-0.27%) |
Mar 02, 2004 | 24.30 | 24.50 | 23.95 | 23.99 | 4,688,737 | -0.31(-1.26%) |