Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.52 | 24.90 | 24.49 | 24.66 | 1,548,985 | +0.20(+0.80%) |
May 27, 2004 | 24.84 | 24.89 | 24.37 | 24.46 | 3,076,786 | -0.37(-1.50%) |
May 26, 2004 | 25.15 | 25.26 | 24.82 | 24.84 | 2,654,258 | -0.31(-1.25%) |
May 25, 2004 | 25.15 | 25.33 | 25.00 | 25.15 | 3,318,395 | -0.05(-0.19%) |
May 24, 2004 | 24.46 | 25.36 | 24.41 | 25.20 | 4,248,187 | +0.83(+3.41%) |
May 21, 2004 | 24.51 | 24.66 | 24.18 | 24.37 | 2,314,174 | -0.08(-0.34%) |
May 20, 2004 | 24.53 | 24.79 | 24.45 | 24.45 | 2,928,501 | -0.08(-0.31%) |
May 19, 2004 | 25.22 | 25.29 | 24.52 | 24.53 | 5,636,004 | -0.63(-2.51%) |
May 18, 2004 | 25.80 | 25.80 | 25.16 | 25.16 | 3,866,880 | -0.64(-2.46%) |
May 17, 2004 | 25.57 | 25.96 | 25.46 | 25.80 | 3,713,156 | +0.15(+0.60%) |
May 14, 2004 | 25.27 | 25.80 | 25.11 | 25.64 | 2,544,618 | +0.60(+2.39%) |
May 13, 2004 | 25.12 | 25.34 | 25.04 | 25.05 | 2,579,542 | -0.16(-0.62%) |
May 12, 2004 | 25.01 | 25.41 | 24.92 | 25.20 | 3,857,720 | +0.33(+1.32%) |
May 11, 2004 | 24.16 | 24.96 | 24.16 | 24.88 | 3,518,495 | +0.72(+2.98%) |
May 10, 2004 | 24.70 | 24.80 | 23.97 | 24.16 | 4,403,629 | -0.85(-3.38%) |
May 07, 2004 | 25.46 | 25.57 | 25.00 | 25.00 | 3,058,179 | -0.51(-2.01%) |
May 06, 2004 | 25.77 | 25.77 | 25.30 | 25.51 | 2,910,466 | -0.25(-0.98%) |
May 05, 2004 | 25.62 | 25.84 | 25.25 | 25.77 | 5,639,726 | -0.05(-0.19%) |
May 04, 2004 | 25.71 | 26.16 | 25.69 | 25.82 | 4,193,224 | -0.01(-0.03%) |
May 03, 2004 | 24.99 | 25.86 | 24.68 | 25.82 | 5,152,501 | +0.97(+3.92%) |
Apr 30, 2004 | 24.76 | 25.12 | 24.76 | 24.85 | 3,146,349 | +0.26(+1.05%) |
Apr 29, 2004 | 24.84 | 24.87 | 24.41 | 24.59 | 5,788,012 | -0.23(-0.92%) |
Apr 28, 2004 | 24.32 | 25.35 | 24.32 | 24.82 | 6,642,229 | +0.50(+2.05%) |
Apr 27, 2004 | 23.65 | 24.57 | 23.65 | 24.32 | 3,804,188 | +0.74(+3.14%) |
Apr 26, 2004 | 23.54 | 23.77 | 23.54 | 23.58 | 2,006,438 | +0.13(+0.54%) |
Apr 23, 2004 | 23.45 | 23.57 | 23.15 | 23.45 | 2,321,044 | -0.07(-0.31%) |
Apr 22, 2004 | 22.81 | 23.53 | 22.78 | 23.52 | 2,242,035 | +0.57(+2.50%) |
Apr 21, 2004 | 22.98 | 23.17 | 22.71 | 22.95 | 1,836,968 | -0.03(-0.12%) |
Apr 20, 2004 | 23.31 | 23.33 | 22.98 | 22.98 | 2,706,072 | -0.33(-1.41%) |
Apr 19, 2004 | 22.82 | 23.32 | 22.82 | 23.31 | 2,787,085 | +0.49(+2.13%) |
Apr 16, 2004 | 22.87 | 22.94 | 22.67 | 22.82 | 2,217,416 | +0.07(+0.29%) |
Apr 15, 2004 | 22.43 | 22.88 | 22.42 | 22.76 | 2,348,526 | +0.31(+1.39%) |
Apr 14, 2004 | 22.57 | 22.68 | 22.31 | 22.44 | 1,854,144 | -0.17(-0.76%) |
Apr 13, 2004 | 23.14 | 23.23 | 22.59 | 22.62 | 1,887,351 | -0.46(-1.98%) |
Apr 12, 2004 | 22.43 | 23.15 | 22.43 | 23.07 | 3,038,713 | +0.70(+3.11%) |
Apr 08, 2004 | 22.16 | 22.44 | 22.14 | 22.38 | 1,516,923 | +0.36(+1.62%) |
Apr 07, 2004 | 21.90 | 22.14 | 21.73 | 22.02 | 2,700,919 | +0.16(+0.75%) |
Apr 06, 2004 | 21.95 | 22.13 | 21.74 | 21.86 | 2,347,667 | -0.09(-0.41%) |
Apr 05, 2004 | 21.90 | 22.04 | 21.68 | 21.95 | 1,668,644 | +0.05(+0.21%) |
Apr 02, 2004 | 22.04 | 22.04 | 21.70 | 21.90 | 5,499,742 | -0.16(-0.71%) |
Apr 01, 2004 | 22.74 | 22.81 | 21.87 | 22.06 | 5,661,482 | -0.74(-3.26%) |
Mar 31, 2004 | 22.39 | 22.88 | 22.23 | 22.80 | 2,916,191 | +0.48(+2.14%) |
Mar 30, 2004 | 21.96 | 22.43 | 21.82 | 22.33 | 4,195,228 | +0.44(+2.01%) |
Mar 29, 2004 | 21.90 | 21.99 | 21.82 | 21.89 | 2,304,727 | +0.01(+0.03%) |
Mar 26, 2004 | 21.80 | 22.05 | 21.76 | 21.88 | 2,068,558 | +0.14(+0.66%) |
Mar 25, 2004 | 22.17 | 22.21 | 21.52 | 21.73 | 4,494,089 | -0.39(-1.75%) |
Mar 24, 2004 | 22.57 | 22.68 | 22.09 | 22.12 | 3,453,512 | -0.45(-1.98%) |
Mar 23, 2004 | 22.96 | 22.96 | 22.50 | 22.57 | 1,989,548 | -0.26(-1.13%) |
Mar 22, 2004 | 22.99 | 23.02 | 22.73 | 22.83 | 2,296,425 | -0.16(-0.70%) |
Mar 19, 2004 | 23.29 | 23.43 | 22.96 | 22.99 | 1,257,566 | -0.30(-1.30%) |
Mar 18, 2004 | 23.14 | 23.33 | 23.04 | 23.29 | 1,571,027 | +0.18(+0.79%) |
Mar 17, 2004 | 22.86 | 23.28 | 22.78 | 23.11 | 2,420,092 | +0.32(+1.39%) |
Mar 16, 2004 | 22.70 | 22.79 | 22.46 | 22.79 | 2,490,800 | +0.23(+1.01%) |
Mar 15, 2004 | 22.59 | 22.87 | 22.46 | 22.57 | 1,588,776 | +0.00(+0.00%) |
Mar 12, 2004 | 22.37 | 22.60 | 22.30 | 22.57 | 2,084,588 | +0.24(+1.08%) |
Mar 11, 2004 | 22.53 | 22.68 | 22.14 | 22.33 | 3,699,987 | -0.41(-1.81%) |
Mar 10, 2004 | 23.15 | 23.21 | 22.63 | 22.74 | 2,276,100 | -0.41(-1.77%) |
Mar 09, 2004 | 23.35 | 23.40 | 22.98 | 23.15 | 2,128,387 | -0.23(-1.00%) |
Mar 08, 2004 | 23.47 | 23.57 | 23.33 | 23.38 | 1,500,320 | -0.02(-0.07%) |
Mar 05, 2004 | 22.67 | 23.40 | 22.67 | 23.40 | 2,541,755 | +0.66(+2.90%) |
Mar 04, 2004 | 22.81 | 22.81 | 22.62 | 22.74 | 1,094,108 | -0.12(-0.52%) |
Mar 03, 2004 | 22.68 | 22.87 | 22.50 | 22.86 | 2,057,393 | +0.18(+0.80%) |
Mar 02, 2004 | 23.13 | 23.26 | 22.58 | 22.67 | 4,851,636 | -0.45(-1.96%) |