Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.31 | 23.38 | 23.10 | 23.10 | 1,668,185 | -0.25(-1.08%) |
May 27, 2004 | 23.20 | 23.38 | 22.88 | 23.35 | 2,681,471 | +0.33(+1.42%) |
May 26, 2004 | 22.80 | 23.11 | 22.63 | 23.03 | 2,125,788 | +0.16(+0.70%) |
May 25, 2004 | 22.21 | 23.01 | 22.20 | 22.87 | 4,392,364 | +0.58(+2.60%) |
May 24, 2004 | 22.48 | 22.53 | 22.16 | 22.29 | 2,035,826 | -0.12(-0.52%) |
May 21, 2004 | 22.34 | 22.46 | 22.17 | 22.40 | 2,919,365 | +0.14(+0.61%) |
May 20, 2004 | 22.52 | 22.61 | 22.10 | 22.27 | 3,599,111 | -0.31(-1.39%) |
May 19, 2004 | 22.80 | 22.80 | 22.47 | 22.58 | 3,278,237 | -0.08(-0.35%) |
May 18, 2004 | 22.72 | 22.87 | 22.50 | 22.66 | 3,030,599 | +0.23(+1.04%) |
May 17, 2004 | 23.09 | 23.15 | 22.23 | 22.43 | 4,220,235 | -0.62(-2.70%) |
May 14, 2004 | 23.22 | 23.46 | 22.79 | 23.05 | 2,158,752 | -0.15(-0.64%) |
May 13, 2004 | 23.05 | 23.32 | 22.81 | 23.20 | 2,382,032 | +0.17(+0.75%) |
May 12, 2004 | 22.92 | 23.14 | 22.48 | 23.03 | 4,288,275 | -0.20(-0.85%) |
May 11, 2004 | 23.26 | 23.30 | 22.94 | 23.22 | 3,387,685 | -0.07(-0.32%) |
May 10, 2004 | 23.03 | 23.60 | 22.89 | 23.30 | 5,776,213 | +0.14(+0.61%) |
May 07, 2004 | 22.92 | 23.85 | 22.92 | 23.15 | 8,641,505 | +0.34(+1.48%) |
May 06, 2004 | 22.67 | 22.97 | 22.66 | 22.82 | 3,948,240 | +0.06(+0.24%) |
May 05, 2004 | 22.75 | 22.88 | 22.57 | 22.76 | 3,120,723 | -0.04(-0.19%) |
May 04, 2004 | 23.02 | 23.11 | 22.63 | 22.80 | 3,896,276 | -0.31(-1.36%) |
May 03, 2004 | 22.93 | 23.31 | 22.74 | 23.12 | 3,198,506 | +0.23(+1.00%) |
Apr 30, 2004 | 22.94 | 23.22 | 22.74 | 22.89 | 3,464,006 | +0.19(+0.84%) |
Apr 29, 2004 | 22.57 | 23.23 | 22.52 | 22.70 | 3,421,137 | -0.15(-0.67%) |
Apr 28, 2004 | 23.04 | 23.16 | 22.56 | 22.85 | 2,513,239 | -0.09(-0.38%) |
Apr 27, 2004 | 22.90 | 23.27 | 22.72 | 22.94 | 3,688,261 | +0.24(+1.06%) |
Apr 26, 2004 | 23.33 | 23.33 | 22.52 | 22.70 | 4,990,105 | -0.61(-2.62%) |
Apr 23, 2004 | 23.56 | 23.57 | 23.25 | 23.31 | 3,158,397 | -0.38(-1.61%) |
Apr 22, 2004 | 23.31 | 23.90 | 23.20 | 23.69 | 2,870,812 | +0.28(+1.18%) |
Apr 21, 2004 | 23.43 | 23.57 | 22.94 | 23.41 | 3,423,897 | +0.02(+0.08%) |
Apr 20, 2004 | 23.94 | 24.00 | 23.35 | 23.39 | 2,619,602 | -0.60(-2.51%) |
Apr 19, 2004 | 23.89 | 24.04 | 23.72 | 24.00 | 2,279,729 | +0.20(+0.85%) |
Apr 16, 2004 | 24.00 | 24.02 | 23.68 | 23.80 | 5,000,498 | -0.10(-0.41%) |
Apr 15, 2004 | 23.80 | 24.05 | 23.73 | 23.89 | 4,877,734 | +0.18(+0.78%) |
Apr 14, 2004 | 23.39 | 23.82 | 23.30 | 23.71 | 2,675,300 | +0.22(+0.92%) |
Apr 13, 2004 | 23.86 | 24.09 | 23.35 | 23.49 | 3,857,304 | -0.33(-1.40%) |
Apr 12, 2004 | 23.27 | 23.86 | 23.27 | 23.83 | 2,719,469 | +0.60(+2.57%) |
Apr 08, 2004 | 23.36 | 23.56 | 23.11 | 23.23 | 2,074,636 | -0.13(-0.55%) |
Apr 07, 2004 | 23.15 | 23.48 | 23.14 | 23.36 | 2,416,133 | -0.12(-0.52%) |
Apr 06, 2004 | 23.36 | 23.56 | 22.90 | 23.48 | 4,063,209 | -0.09(-0.37%) |
Apr 05, 2004 | 23.51 | 23.68 | 23.11 | 23.57 | 4,448,549 | -0.06(-0.26%) |
Apr 02, 2004 | 22.93 | 23.86 | 22.85 | 23.63 | 8,855,366 | +1.32(+5.94%) |
Apr 01, 2004 | 22.04 | 22.38 | 21.89 | 22.30 | 3,032,386 | +0.38(+1.74%) |
Mar 31, 2004 | 22.22 | 22.23 | 21.68 | 21.92 | 3,133,227 | -0.22(-0.97%) |
Mar 30, 2004 | 21.90 | 22.14 | 21.88 | 22.14 | 2,244,491 | +0.15(+0.67%) |
Mar 29, 2004 | 21.81 | 22.02 | 21.58 | 21.99 | 2,952,330 | +0.34(+1.59%) |
Mar 26, 2004 | 21.69 | 21.81 | 21.53 | 21.65 | 3,109,519 | -0.03(-0.14%) |
Mar 25, 2004 | 20.96 | 21.71 | 20.88 | 21.68 | 5,101,989 | +0.81(+3.87%) |
Mar 24, 2004 | 20.88 | 21.09 | 20.69 | 20.87 | 2,866,590 | -0.03(-0.15%) |
Mar 23, 2004 | 20.88 | 21.12 | 20.55 | 20.90 | 4,865,718 | +0.06(+0.30%) |
Mar 22, 2004 | 20.83 | 21.00 | 20.37 | 20.84 | 3,877,440 | -0.10(-0.50%) |
Mar 19, 2004 | 20.65 | 21.40 | 20.55 | 20.94 | 8,467,590 | +0.75(+3.69%) |
Mar 18, 2004 | 20.14 | 20.45 | 20.12 | 20.20 | 2,970,192 | -0.31(-1.50%) |
Mar 17, 2004 | 20.30 | 20.63 | 20.24 | 20.51 | 3,178,045 | +0.26(+1.31%) |
Mar 16, 2004 | 20.22 | 20.53 | 20.12 | 20.24 | 3,034,497 | +0.22(+1.11%) |
Mar 15, 2004 | 20.17 | 20.45 | 19.92 | 20.02 | 4,221,372 | -0.43(-2.11%) |
Mar 12, 2004 | 20.48 | 20.50 | 20.20 | 20.45 | 4,145,051 | +0.15(+0.76%) |
Mar 11, 2004 | 20.57 | 20.75 | 20.19 | 20.30 | 5,075,357 | +0.07(+0.34%) |
Mar 10, 2004 | 20.51 | 20.70 | 20.18 | 20.23 | 3,993,708 | -0.36(-1.76%) |
Mar 09, 2004 | 20.33 | 20.78 | 20.14 | 20.59 | 5,384,702 | +0.50(+2.48%) |
Mar 08, 2004 | 20.35 | 20.63 | 20.06 | 20.09 | 3,197,207 | -0.28(-1.36%) |
Mar 05, 2004 | 20.51 | 20.90 | 20.32 | 20.37 | 5,623,733 | -0.50(-2.42%) |
Mar 04, 2004 | 20.85 | 21.11 | 20.63 | 20.88 | 8,510,947 | +0.36(+1.77%) |
Mar 03, 2004 | 20.16 | 20.61 | 20.02 | 20.51 | 7,323,259 | +0.63(+3.19%) |
Mar 02, 2004 | 19.80 | 20.14 | 19.76 | 19.88 | 5,744,223 | -0.01(-0.03%) |