Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.69 | 25.81 | 25.47 | 25.61 | 1,545,517 | +0.07(+0.27%) |
May 27, 2004 | 25.63 | 26.17 | 25.51 | 25.54 | 3,104,668 | +0.06(+0.24%) |
May 26, 2004 | 25.34 | 25.49 | 25.18 | 25.47 | 1,528,765 | +0.11(+0.43%) |
May 25, 2004 | 25.17 | 25.41 | 25.07 | 25.37 | 1,363,722 | +0.27(+1.07%) |
May 24, 2004 | 25.08 | 25.41 | 24.88 | 25.10 | 2,028,961 | +0.06(+0.25%) |
May 21, 2004 | 25.21 | 25.26 | 25.01 | 25.04 | 1,504,223 | +0.00(+0.00%) |
May 20, 2004 | 25.38 | 25.40 | 25.04 | 25.04 | 2,321,132 | -0.37(-1.45%) |
May 19, 2004 | 25.40 | 25.66 | 25.39 | 25.41 | 5,099,089 | +0.17(+0.67%) |
May 18, 2004 | 24.94 | 25.49 | 24.90 | 25.24 | 3,387,489 | +0.31(+1.24%) |
May 17, 2004 | 25.51 | 25.51 | 24.93 | 24.93 | 2,448,518 | -0.58(-2.26%) |
May 14, 2004 | 25.05 | 25.61 | 25.05 | 25.51 | 3,608,111 | +0.33(+1.32%) |
May 13, 2004 | 24.74 | 25.24 | 24.74 | 25.17 | 2,416,055 | +0.36(+1.46%) |
May 12, 2004 | 24.45 | 24.84 | 24.38 | 24.81 | 2,458,517 | +0.27(+1.10%) |
May 11, 2004 | 24.49 | 24.71 | 24.49 | 24.54 | 2,435,014 | +0.05(+0.22%) |
May 10, 2004 | 24.58 | 24.65 | 24.37 | 24.49 | 2,941,572 | -0.20(-0.81%) |
May 07, 2004 | 24.66 | 24.90 | 24.65 | 24.69 | 2,567,984 | +0.03(+0.13%) |
May 06, 2004 | 24.93 | 24.99 | 24.64 | 24.66 | 2,391,123 | -0.25(-1.02%) |
May 05, 2004 | 24.79 | 25.17 | 24.65 | 24.91 | 2,739,131 | +0.18(+0.75%) |
May 04, 2004 | 24.87 | 25.04 | 24.73 | 24.73 | 2,260,101 | -0.05(-0.19%) |
May 03, 2004 | 24.94 | 25.02 | 24.69 | 24.77 | 3,380,607 | -0.07(-0.28%) |
Apr 30, 2004 | 24.77 | 25.00 | 24.64 | 24.84 | 2,991,955 | +0.20(+0.81%) |
Apr 29, 2004 | 24.32 | 24.75 | 24.28 | 24.64 | 4,622,137 | +0.33(+1.36%) |
Apr 28, 2004 | 24.65 | 24.70 | 24.30 | 24.31 | 2,391,513 | -0.34(-1.37%) |
Apr 27, 2004 | 24.73 | 24.83 | 24.57 | 24.65 | 1,871,449 | +0.04(+0.16%) |
Apr 26, 2004 | 24.72 | 24.72 | 24.57 | 24.61 | 1,676,669 | -0.08(-0.31%) |
Apr 23, 2004 | 24.86 | 24.86 | 24.52 | 24.69 | 1,874,046 | -0.11(-0.43%) |
Apr 22, 2004 | 24.30 | 24.99 | 24.28 | 24.80 | 2,228,676 | +0.45(+1.83%) |
Apr 21, 2004 | 24.12 | 24.50 | 23.70 | 24.35 | 2,660,569 | +0.22(+0.93%) |
Apr 20, 2004 | 24.30 | 24.40 | 24.12 | 24.13 | 2,294,642 | -0.08(-0.32%) |
Apr 19, 2004 | 24.38 | 24.43 | 24.16 | 24.20 | 1,297,756 | -0.18(-0.76%) |
Apr 16, 2004 | 24.60 | 24.64 | 24.38 | 24.39 | 2,308,666 | -0.14(-0.57%) |
Apr 15, 2004 | 24.60 | 24.60 | 24.36 | 24.53 | 1,394,627 | +0.02(+0.09%) |
Apr 14, 2004 | 24.27 | 24.53 | 24.20 | 24.50 | 1,579,798 | +0.09(+0.38%) |
Apr 13, 2004 | 24.63 | 24.63 | 24.30 | 24.41 | 1,181,927 | -0.15(-0.60%) |
Apr 12, 2004 | 24.55 | 24.70 | 24.50 | 24.56 | 1,045,710 | +0.01(+0.03%) |
Apr 08, 2004 | 24.47 | 24.63 | 24.38 | 24.55 | 1,145,827 | +0.12(+0.47%) |
Apr 07, 2004 | 24.56 | 24.59 | 24.22 | 24.44 | 1,706,145 | -0.18(-0.72%) |
Apr 06, 2004 | 24.34 | 24.63 | 24.26 | 24.61 | 2,108,821 | +0.13(+0.53%) |
Apr 05, 2004 | 24.30 | 24.48 | 24.20 | 24.48 | 1,366,968 | +0.09(+0.38%) |
Apr 02, 2004 | 24.10 | 24.41 | 24.06 | 24.39 | 1,626,286 | +0.41(+1.70%) |
Apr 01, 2004 | 23.98 | 24.13 | 23.92 | 23.98 | 1,765,229 | -0.15(-0.64%) |
Mar 31, 2004 | 24.00 | 24.19 | 23.86 | 24.13 | 1,677,318 | +0.08(+0.32%) |
Mar 30, 2004 | 23.97 | 24.11 | 23.86 | 24.06 | 1,761,982 | +0.14(+0.58%) |
Mar 29, 2004 | 23.77 | 24.00 | 23.67 | 23.92 | 1,586,680 | +0.22(+0.91%) |
Mar 26, 2004 | 23.65 | 23.83 | 23.41 | 23.70 | 2,108,692 | +0.05(+0.23%) |
Mar 25, 2004 | 23.57 | 23.65 | 23.30 | 23.65 | 1,885,214 | +0.24(+1.02%) |
Mar 24, 2004 | 23.30 | 23.52 | 23.19 | 23.41 | 2,480,722 | +0.11(+0.46%) |
Mar 23, 2004 | 22.96 | 23.40 | 22.96 | 23.30 | 1,923,261 | +0.35(+1.51%) |
Mar 22, 2004 | 23.09 | 23.09 | 22.73 | 22.96 | 2,379,956 | -0.12(-0.53%) |
Mar 19, 2004 | 23.16 | 23.23 | 23.01 | 23.08 | 2,001,562 | -0.08(-0.37%) |
Mar 18, 2004 | 23.10 | 23.22 | 22.90 | 23.16 | 2,460,075 | +0.02(+0.07%) |
Mar 17, 2004 | 22.95 | 23.20 | 22.85 | 23.15 | 1,546,426 | +0.25(+1.08%) |
Mar 16, 2004 | 23.26 | 23.26 | 22.55 | 22.90 | 2,601,226 | -0.40(-1.72%) |
Mar 15, 2004 | 23.07 | 23.35 | 23.03 | 23.30 | 2,087,006 | +0.13(+0.56%) |
Mar 12, 2004 | 23.18 | 23.27 | 22.98 | 23.17 | 2,360,088 | -0.01(-0.03%) |
Mar 11, 2004 | 23.53 | 23.54 | 23.15 | 23.18 | 2,613,043 | -0.42(-1.79%) |
Mar 10, 2004 | 23.11 | 23.67 | 23.03 | 23.60 | 4,094,282 | -0.25(-1.03%) |
Mar 09, 2004 | 24.10 | 24.18 | 23.78 | 23.85 | 2,728,872 | -0.26(-1.09%) |
Mar 08, 2004 | 24.20 | 24.28 | 24.07 | 24.11 | 2,785,618 | -0.16(-0.67%) |
Mar 05, 2004 | 24.18 | 24.45 | 24.00 | 24.27 | 2,821,328 | -0.02(-0.06%) |
Mar 04, 2004 | 24.26 | 24.37 | 24.10 | 24.29 | 2,402,810 | +0.00(+0.00%) |
Mar 03, 2004 | 24.13 | 24.41 | 24.11 | 24.29 | 2,959,232 | +0.22(+0.93%) |
Mar 02, 2004 | 24.10 | 24.19 | 23.80 | 24.07 | 2,862,881 | -0.12(-0.51%) |