Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.86 | 23.99 | 23.64 | 23.87 | 1,365,487 | +0.12(+0.49%) |
May 27, 2004 | 24.30 | 24.36 | 23.66 | 23.76 | 1,349,540 | -0.54(-2.22%) |
May 26, 2004 | 24.54 | 24.68 | 24.08 | 24.30 | 900,298 | -0.23(-0.94%) |
May 25, 2004 | 24.26 | 24.61 | 23.99 | 24.53 | 1,054,194 | +0.23(+0.95%) |
May 24, 2004 | 23.14 | 24.30 | 23.14 | 24.30 | 1,991,444 | +1.16(+5.00%) |
May 21, 2004 | 23.56 | 23.62 | 23.09 | 23.14 | 1,337,742 | -0.29(-1.25%) |
May 20, 2004 | 23.52 | 23.91 | 23.33 | 23.43 | 928,562 | -0.08(-0.36%) |
May 19, 2004 | 23.69 | 23.83 | 23.48 | 23.52 | 2,195,515 | -0.17(-0.72%) |
May 18, 2004 | 24.26 | 24.27 | 23.52 | 23.69 | 1,102,036 | -0.69(-2.82%) |
May 17, 2004 | 23.88 | 24.52 | 23.68 | 24.37 | 1,810,969 | +0.30(+1.25%) |
May 14, 2004 | 23.58 | 24.26 | 23.55 | 24.07 | 2,502,140 | +0.50(+2.13%) |
May 13, 2004 | 24.20 | 24.30 | 23.52 | 23.57 | 2,690,005 | -0.62(-2.58%) |
May 12, 2004 | 23.95 | 24.20 | 23.37 | 24.20 | 2,969,533 | +0.25(+1.03%) |
May 11, 2004 | 22.98 | 24.14 | 22.89 | 23.95 | 4,137,173 | +1.04(+4.55%) |
May 10, 2004 | 23.27 | 23.32 | 22.58 | 22.91 | 4,367,693 | -0.36(-1.56%) |
May 07, 2004 | 23.91 | 24.34 | 23.25 | 23.27 | 4,358,617 | -1.09(-4.46%) |
May 06, 2004 | 24.30 | 24.80 | 24.14 | 24.36 | 2,965,255 | -0.69(-2.77%) |
May 05, 2004 | 24.91 | 25.07 | 24.30 | 25.05 | 3,134,968 | -0.09(-0.37%) |
May 04, 2004 | 25.86 | 25.86 | 24.89 | 25.14 | 5,805,137 | -0.71(-2.74%) |
May 03, 2004 | 25.36 | 25.97 | 25.12 | 25.85 | 1,344,354 | +0.62(+2.48%) |
Apr 30, 2004 | 25.38 | 25.72 | 25.07 | 25.23 | 1,232,854 | +0.00(+0.00%) |
Apr 29, 2004 | 26.03 | 26.15 | 25.07 | 25.23 | 789,446 | -0.84(-3.22%) |
Apr 28, 2004 | 26.72 | 26.72 | 26.00 | 26.07 | 774,018 | -0.54(-2.03%) |
Apr 27, 2004 | 26.48 | 26.77 | 26.36 | 26.61 | 857,124 | +0.32(+1.23%) |
Apr 26, 2004 | 26.92 | 26.92 | 26.05 | 26.29 | 1,181,123 | +0.22(+0.83%) |
Apr 23, 2004 | 26.26 | 26.26 | 25.65 | 26.07 | 708,933 | -0.15(-0.59%) |
Apr 22, 2004 | 26.15 | 26.52 | 25.99 | 26.22 | 1,064,307 | +0.27(+1.04%) |
Apr 21, 2004 | 25.58 | 26.03 | 25.29 | 25.95 | 719,694 | +0.33(+1.29%) |
Apr 20, 2004 | 26.34 | 26.36 | 25.58 | 25.62 | 899,261 | -0.87(-3.29%) |
Apr 19, 2004 | 26.73 | 26.94 | 26.42 | 26.49 | 1,310,385 | -0.04(-0.15%) |
Apr 16, 2004 | 26.30 | 26.66 | 26.16 | 26.53 | 1,819,656 | +0.31(+1.18%) |
Apr 15, 2004 | 25.54 | 26.46 | 25.52 | 26.22 | 1,441,981 | +0.87(+3.44%) |
Apr 14, 2004 | 25.03 | 25.52 | 24.97 | 25.35 | 903,928 | +0.18(+0.70%) |
Apr 13, 2004 | 25.63 | 25.75 | 25.13 | 25.18 | 1,203,423 | -0.26(-1.03%) |
Apr 12, 2004 | 24.68 | 25.48 | 24.68 | 25.44 | 1,284,974 | +0.83(+3.35%) |
Apr 08, 2004 | 24.41 | 24.65 | 24.32 | 24.61 | 1,000,000 | +0.32(+1.33%) |
Apr 07, 2004 | 24.26 | 24.41 | 24.05 | 24.29 | 2,065,734 | +0.15(+0.61%) |
Apr 06, 2004 | 24.60 | 24.80 | 24.10 | 24.14 | 1,395,696 | -0.42(-1.73%) |
Apr 05, 2004 | 24.30 | 24.57 | 24.09 | 24.57 | 1,242,059 | +0.29(+1.18%) |
Apr 02, 2004 | 24.49 | 24.49 | 24.24 | 24.28 | 1,797,226 | -0.02(-0.06%) |
Apr 01, 2004 | 24.87 | 24.87 | 24.29 | 24.30 | 1,949,826 | -0.62(-2.48%) |
Mar 31, 2004 | 25.07 | 25.30 | 24.84 | 24.91 | 1,657,462 | -0.04(-0.15%) |
Mar 30, 2004 | 25.53 | 25.53 | 24.87 | 24.95 | 3,242,319 | -0.61(-2.38%) |
Mar 29, 2004 | 24.91 | 25.56 | 24.89 | 25.56 | 974,329 | +0.73(+2.92%) |
Mar 26, 2004 | 24.41 | 24.95 | 24.37 | 24.84 | 1,075,587 | +0.43(+1.77%) |
Mar 25, 2004 | 24.26 | 24.53 | 24.13 | 24.40 | 853,105 | +0.15(+0.64%) |
Mar 24, 2004 | 24.88 | 25.11 | 24.20 | 24.25 | 892,908 | -0.72(-2.90%) |
Mar 23, 2004 | 25.09 | 25.17 | 24.73 | 24.97 | 749,773 | -0.11(-0.43%) |
Mar 22, 2004 | 25.26 | 25.30 | 25.07 | 25.08 | 999,870 | -0.50(-1.96%) |
Mar 19, 2004 | 26.07 | 26.07 | 25.53 | 25.58 | 631,790 | -0.35(-1.34%) |
Mar 18, 2004 | 25.84 | 26.10 | 25.51 | 25.93 | 922,469 | +0.10(+0.39%) |
Mar 17, 2004 | 25.47 | 25.99 | 25.47 | 25.83 | 689,744 | +0.43(+1.70%) |
Mar 16, 2004 | 25.88 | 25.99 | 24.99 | 25.40 | 1,098,276 | -0.42(-1.64%) |
Mar 15, 2004 | 25.61 | 26.15 | 25.45 | 25.82 | 745,883 | +0.25(+0.96%) |
Mar 12, 2004 | 25.18 | 25.59 | 25.18 | 25.58 | 475,042 | +0.43(+1.72%) |
Mar 11, 2004 | 25.38 | 25.45 | 25.11 | 25.14 | 1,278,491 | -0.30(-1.18%) |
Mar 10, 2004 | 25.85 | 26.09 | 25.38 | 25.45 | 825,619 | -0.42(-1.61%) |
Mar 09, 2004 | 26.07 | 26.07 | 25.66 | 25.86 | 591,080 | -0.25(-0.95%) |
Mar 08, 2004 | 26.11 | 26.49 | 25.99 | 26.11 | 1,867,367 | +0.11(+0.42%) |
Mar 05, 2004 | 25.44 | 26.11 | 25.44 | 26.00 | 1,306,496 | +0.55(+2.15%) |
Mar 04, 2004 | 25.55 | 25.55 | 25.14 | 25.45 | 722,935 | -0.10(-0.39%) |
Mar 03, 2004 | 25.39 | 25.64 | 25.24 | 25.55 | 960,067 | +0.16(+0.64%) |
Mar 02, 2004 | 26.19 | 26.75 | 25.38 | 25.39 | 1,974,330 | -0.10(-0.39%) |