Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.60 | 24.66 | 24.46 | 24.58 | 6,461,875 | -0.07(-0.30%) |
May 27, 2004 | 24.68 | 24.75 | 24.36 | 24.65 | 12,235,742 | +0.08(+0.33%) |
May 26, 2004 | 24.58 | 24.70 | 24.35 | 24.57 | 10,048,808 | -0.01(-0.03%) |
May 25, 2004 | 24.08 | 24.62 | 23.88 | 24.58 | 12,346,064 | +0.51(+2.11%) |
May 24, 2004 | 24.20 | 24.33 | 23.95 | 24.07 | 9,112,878 | +0.00(+0.00%) |
May 21, 2004 | 23.94 | 24.18 | 23.93 | 24.07 | 10,667,115 | +0.11(+0.47%) |
May 20, 2004 | 23.85 | 24.22 | 23.85 | 23.96 | 11,069,127 | +0.11(+0.48%) |
May 19, 2004 | 24.02 | 24.22 | 23.82 | 23.84 | 16,406,807 | +0.11(+0.48%) |
May 18, 2004 | 23.80 | 24.00 | 23.68 | 23.73 | 13,228,932 | +0.17(+0.74%) |
May 17, 2004 | 23.39 | 23.66 | 23.18 | 23.56 | 15,456,487 | -0.23(-0.98%) |
May 14, 2004 | 23.84 | 24.18 | 23.57 | 23.79 | 13,867,175 | -0.06(-0.25%) |
May 13, 2004 | 23.72 | 24.28 | 23.67 | 23.85 | 17,831,388 | -0.01(-0.06%) |
May 12, 2004 | 23.55 | 23.87 | 23.19 | 23.86 | 25,303,690 | +0.39(+1.65%) |
May 11, 2004 | 23.95 | 23.95 | 23.30 | 23.48 | 24,902,726 | -0.15(-0.62%) |
May 10, 2004 | 23.98 | 24.02 | 23.10 | 23.62 | 32,217,940 | -0.71(-2.93%) |
May 07, 2004 | 25.01 | 25.16 | 24.33 | 24.34 | 17,982,780 | -0.75(-2.98%) |
May 06, 2004 | 25.22 | 25.38 | 24.90 | 25.08 | 11,568,120 | -0.30(-1.18%) |
May 05, 2004 | 25.56 | 25.65 | 25.28 | 25.38 | 13,443,128 | -0.17(-0.68%) |
May 04, 2004 | 25.30 | 25.85 | 25.22 | 25.56 | 14,599,850 | +0.30(+1.19%) |
May 03, 2004 | 25.36 | 25.36 | 25.00 | 25.26 | 12,170,989 | +0.17(+0.69%) |
Apr 30, 2004 | 25.22 | 25.35 | 25.05 | 25.08 | 11,572,167 | -0.03(-0.13%) |
Apr 29, 2004 | 25.33 | 25.63 | 24.99 | 25.12 | 15,666,037 | -0.19(-0.74%) |
Apr 28, 2004 | 25.72 | 25.72 | 25.28 | 25.30 | 10,565,188 | -0.46(-1.79%) |
Apr 27, 2004 | 25.73 | 25.99 | 25.60 | 25.77 | 13,106,020 | +0.05(+0.18%) |
Apr 26, 2004 | 25.56 | 26.41 | 25.52 | 25.72 | 10,599,364 | +0.17(+0.65%) |
Apr 23, 2004 | 25.62 | 25.65 | 25.30 | 25.55 | 10,814,010 | -0.05(-0.21%) |
Apr 22, 2004 | 25.15 | 25.81 | 25.03 | 25.61 | 21,126,180 | +0.47(+1.86%) |
Apr 21, 2004 | 25.71 | 25.71 | 24.98 | 25.14 | 27,897,432 | -0.57(-2.23%) |
Apr 20, 2004 | 26.30 | 26.35 | 25.68 | 25.71 | 13,532,764 | -0.55(-2.08%) |
Apr 19, 2004 | 26.19 | 26.32 | 25.93 | 26.26 | 11,085,016 | +0.07(+0.25%) |
Apr 16, 2004 | 26.03 | 26.39 | 25.96 | 26.19 | 14,601,349 | +0.33(+1.26%) |
Apr 15, 2004 | 26.25 | 26.40 | 25.51 | 25.87 | 23,735,512 | -0.33(-1.27%) |
Apr 14, 2004 | 26.46 | 26.71 | 26.03 | 26.20 | 19,453,376 | -0.51(-1.92%) |
Apr 13, 2004 | 27.78 | 27.78 | 26.69 | 26.71 | 17,376,014 | -1.01(-3.66%) |
Apr 12, 2004 | 27.46 | 27.73 | 27.43 | 27.73 | 7,479,347 | +0.27(+1.00%) |
Apr 08, 2004 | 27.85 | 27.87 | 27.35 | 27.45 | 7,437,377 | -0.15(-0.53%) |
Apr 07, 2004 | 27.69 | 27.73 | 27.50 | 27.60 | 10,829,299 | -0.09(-0.31%) |
Apr 06, 2004 | 27.75 | 27.75 | 27.59 | 27.69 | 11,759,383 | -0.17(-0.60%) |
Apr 05, 2004 | 27.54 | 27.85 | 27.44 | 27.85 | 14,994,068 | +0.15(+0.53%) |
Apr 02, 2004 | 28.35 | 28.40 | 27.42 | 27.71 | 19,196,610 | -0.49(-1.73%) |
Apr 01, 2004 | 27.99 | 28.29 | 27.98 | 28.19 | 15,431,755 | +0.21(+0.74%) |
Mar 31, 2004 | 28.08 | 28.18 | 27.85 | 27.99 | 11,755,786 | -0.02(-0.07%) |
Mar 30, 2004 | 28.06 | 28.16 | 27.92 | 28.01 | 11,669,598 | -0.05(-0.19%) |
Mar 29, 2004 | 27.67 | 28.13 | 27.67 | 28.06 | 11,303,560 | +0.54(+1.96%) |
Mar 26, 2004 | 27.55 | 27.81 | 27.49 | 27.52 | 9,022,642 | -0.17(-0.60%) |
Mar 25, 2004 | 27.25 | 27.77 | 27.15 | 27.69 | 12,252,081 | +0.51(+1.87%) |
Mar 24, 2004 | 27.35 | 27.39 | 27.05 | 27.18 | 11,744,244 | -0.16(-0.59%) |
Mar 23, 2004 | 27.45 | 27.62 | 27.25 | 27.34 | 16,233,381 | +0.12(+0.44%) |
Mar 22, 2004 | 27.52 | 27.52 | 26.98 | 27.22 | 14,525,054 | -0.35(-1.28%) |
Mar 19, 2004 | 28.03 | 28.25 | 27.45 | 27.57 | 14,193,191 | -0.46(-1.64%) |
Mar 18, 2004 | 27.89 | 28.10 | 27.82 | 28.03 | 15,318,586 | -0.17(-0.61%) |
Mar 17, 2004 | 27.81 | 28.32 | 27.81 | 28.21 | 13,109,017 | +0.63(+2.30%) |
Mar 16, 2004 | 27.45 | 27.69 | 27.35 | 27.57 | 11,214,374 | +0.27(+0.98%) |
Mar 15, 2004 | 27.54 | 27.57 | 27.19 | 27.31 | 11,946,450 | -0.39(-1.42%) |
Mar 12, 2004 | 27.59 | 27.78 | 27.44 | 27.70 | 16,211,497 | +0.14(+0.51%) |
Mar 11, 2004 | 27.85 | 28.25 | 27.49 | 27.56 | 17,873,958 | -0.48(-1.71%) |
Mar 10, 2004 | 28.35 | 28.35 | 27.89 | 28.04 | 15,535,331 | -0.29(-1.04%) |
Mar 09, 2004 | 28.65 | 28.65 | 28.21 | 28.33 | 13,545,355 | -0.31(-1.09%) |
Mar 08, 2004 | 28.71 | 29.01 | 28.63 | 28.65 | 13,174,521 | -0.05(-0.16%) |
Mar 05, 2004 | 28.42 | 29.25 | 28.25 | 28.69 | 24,345,724 | +0.27(+0.96%) |
Mar 04, 2004 | 28.02 | 28.45 | 28.02 | 28.42 | 13,957,410 | +0.33(+1.19%) |
Mar 03, 2004 | 27.81 | 28.12 | 27.69 | 28.09 | 11,977,777 | +0.29(+1.03%) |
Mar 02, 2004 | 27.63 | 28.01 | 27.62 | 27.80 | 13,194,606 | +0.09(+0.34%) |