Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.40 | 25.51 | 25.31 | 25.48 | 809,554 | +0.14(+0.57%) |
May 27, 2004 | 25.37 | 25.64 | 25.28 | 25.34 | 1,139,308 | +0.06(+0.23%) |
May 26, 2004 | 25.17 | 25.52 | 25.03 | 25.28 | 1,382,503 | +0.10(+0.41%) |
May 25, 2004 | 24.61 | 25.20 | 24.58 | 25.18 | 1,017,883 | +0.44(+1.77%) |
May 24, 2004 | 24.32 | 24.74 | 24.30 | 24.74 | 629,845 | +0.42(+1.73%) |
May 21, 2004 | 24.54 | 24.64 | 24.26 | 24.32 | 1,050,668 | -0.14(-0.57%) |
May 20, 2004 | 24.21 | 24.66 | 24.18 | 24.45 | 1,125,431 | +0.30(+1.24%) |
May 19, 2004 | 24.35 | 24.51 | 24.11 | 24.15 | 1,206,438 | -0.06(-0.24%) |
May 18, 2004 | 24.01 | 24.32 | 24.01 | 24.21 | 1,237,661 | +0.22(+0.94%) |
May 17, 2004 | 24.20 | 24.20 | 23.92 | 23.99 | 1,224,305 | -0.21(-0.88%) |
May 14, 2004 | 24.21 | 24.35 | 24.02 | 24.20 | 2,827,454 | +0.47(+1.99%) |
May 13, 2004 | 23.79 | 23.84 | 23.65 | 23.73 | 869,225 | +0.02(+0.07%) |
May 12, 2004 | 23.59 | 23.76 | 23.38 | 23.71 | 2,293,360 | +0.20(+0.86%) |
May 11, 2004 | 23.92 | 23.94 | 23.41 | 23.51 | 1,852,936 | -0.13(-0.54%) |
May 10, 2004 | 24.25 | 24.32 | 23.64 | 23.64 | 2,235,770 | -0.70(-2.87%) |
May 07, 2004 | 24.82 | 24.82 | 24.24 | 24.33 | 1,310,343 | -0.63(-2.52%) |
May 06, 2004 | 24.89 | 24.99 | 24.59 | 24.96 | 1,042,342 | +0.03(+0.12%) |
May 05, 2004 | 24.90 | 25.19 | 24.90 | 24.93 | 778,851 | -0.17(-0.69%) |
May 04, 2004 | 25.15 | 25.23 | 24.94 | 25.11 | 689,170 | +0.02(+0.09%) |
May 03, 2004 | 25.20 | 25.20 | 24.88 | 25.08 | 972,436 | -0.12(-0.48%) |
Apr 30, 2004 | 25.13 | 25.30 | 25.05 | 25.20 | 948,845 | +0.07(+0.30%) |
Apr 29, 2004 | 25.26 | 25.41 | 25.00 | 25.13 | 1,564,120 | -0.13(-0.50%) |
Apr 28, 2004 | 25.33 | 25.33 | 25.13 | 25.26 | 785,789 | -0.07(-0.30%) |
Apr 27, 2004 | 25.33 | 25.36 | 25.17 | 25.33 | 996,200 | +0.12(+0.48%) |
Apr 26, 2004 | 25.08 | 25.26 | 25.08 | 25.21 | 726,291 | +0.13(+0.51%) |
Apr 23, 2004 | 25.17 | 25.18 | 24.88 | 25.08 | 815,451 | -0.03(-0.14%) |
Apr 22, 2004 | 24.79 | 25.34 | 24.79 | 25.12 | 798,452 | +0.21(+0.86%) |
Apr 21, 2004 | 24.83 | 25.01 | 24.75 | 24.90 | 1,282,935 | +0.01(+0.05%) |
Apr 20, 2004 | 24.98 | 25.25 | 24.88 | 24.89 | 943,120 | -0.12(-0.46%) |
Apr 19, 2004 | 25.10 | 25.12 | 24.94 | 25.01 | 775,902 | -0.16(-0.62%) |
Apr 16, 2004 | 25.22 | 25.28 | 25.09 | 25.16 | 947,457 | +0.03(+0.11%) |
Apr 15, 2004 | 25.25 | 25.48 | 25.12 | 25.14 | 1,012,332 | -0.03(-0.11%) |
Apr 14, 2004 | 25.00 | 25.27 | 24.94 | 25.16 | 1,826,397 | -0.03(-0.14%) |
Apr 13, 2004 | 25.45 | 25.48 | 24.77 | 25.20 | 2,403,163 | -0.23(-0.91%) |
Apr 12, 2004 | 26.06 | 26.08 | 25.37 | 25.43 | 2,031,604 | -0.63(-2.41%) |
Apr 08, 2004 | 26.23 | 26.25 | 25.94 | 26.06 | 929,243 | -0.09(-0.35%) |
Apr 07, 2004 | 26.40 | 26.40 | 26.11 | 26.15 | 913,979 | -0.20(-0.74%) |
Apr 06, 2004 | 26.43 | 26.46 | 26.28 | 26.35 | 975,558 | -0.15(-0.57%) |
Apr 05, 2004 | 26.49 | 26.56 | 26.29 | 26.50 | 1,234,886 | -0.02(-0.07%) |
Apr 02, 2004 | 26.67 | 26.68 | 26.43 | 26.51 | 1,628,822 | -0.12(-0.45%) |
Apr 01, 2004 | 26.63 | 26.66 | 26.55 | 26.63 | 1,376,432 | +0.06(+0.24%) |
Mar 31, 2004 | 26.67 | 26.67 | 26.46 | 26.57 | 1,033,668 | -0.04(-0.15%) |
Mar 30, 2004 | 26.62 | 26.64 | 26.48 | 26.61 | 927,509 | -0.01(-0.02%) |
Mar 29, 2004 | 26.51 | 26.69 | 26.40 | 26.62 | 724,383 | +0.05(+0.20%) |
Mar 26, 2004 | 26.52 | 26.66 | 26.46 | 26.56 | 874,776 | +0.04(+0.15%) |
Mar 25, 2004 | 26.59 | 26.63 | 26.41 | 26.52 | 726,812 | +0.02(+0.09%) |
Mar 24, 2004 | 26.55 | 26.71 | 26.43 | 26.50 | 897,153 | -0.01(-0.02%) |
Mar 23, 2004 | 26.67 | 26.71 | 26.50 | 26.51 | 837,134 | -0.12(-0.45%) |
Mar 22, 2004 | 26.84 | 26.88 | 26.55 | 26.63 | 892,990 | -0.29(-1.07%) |
Mar 19, 2004 | 26.93 | 27.07 | 26.81 | 26.92 | 783,708 | -0.01(-0.02%) |
Mar 18, 2004 | 27.01 | 27.15 | 26.74 | 26.92 | 920,397 | -0.09(-0.32%) |
Mar 17, 2004 | 26.78 | 27.10 | 26.78 | 27.01 | 1,416,329 | +0.27(+0.99%) |
Mar 16, 2004 | 26.70 | 26.84 | 26.55 | 26.74 | 928,723 | +0.17(+0.63%) |
Mar 15, 2004 | 26.66 | 26.69 | 26.47 | 26.58 | 717,618 | -0.09(-0.32%) |
Mar 12, 2004 | 26.52 | 26.66 | 26.32 | 26.66 | 886,571 | +0.23(+0.87%) |
Mar 11, 2004 | 26.86 | 26.86 | 26.43 | 26.43 | 1,601,935 | -0.43(-1.59%) |
Mar 10, 2004 | 27.24 | 27.24 | 26.82 | 26.86 | 647,192 | -0.27(-0.98%) |
Mar 09, 2004 | 27.36 | 27.36 | 27.09 | 27.12 | 1,110,860 | -0.23(-0.84%) |
Mar 08, 2004 | 27.41 | 27.62 | 27.22 | 27.35 | 6,453,882 | -0.39(-1.39%) |
Mar 05, 2004 | 27.64 | 27.80 | 27.60 | 27.74 | 1,636,454 | +0.07(+0.27%) |
Mar 04, 2004 | 27.45 | 27.67 | 27.38 | 27.67 | 1,893,007 | +0.20(+0.73%) |
Mar 03, 2004 | 27.47 | 27.54 | 27.34 | 27.46 | 1,173,307 | -0.09(-0.33%) |
Mar 02, 2004 | 27.57 | 27.69 | 27.40 | 27.56 | 1,162,205 | -0.05(-0.17%) |