Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.32 | 26.59 | 26.32 | 26.43 | 593,840 | +0.09(+0.33%) |
May 27, 2004 | 25.93 | 26.40 | 25.93 | 26.35 | 841,030 | +0.41(+1.59%) |
May 26, 2004 | 26.05 | 26.17 | 25.89 | 25.93 | 1,282,604 | -0.15(-0.57%) |
May 25, 2004 | 25.87 | 26.14 | 25.64 | 26.08 | 682,122 | +0.22(+0.84%) |
May 24, 2004 | 25.90 | 26.06 | 25.74 | 25.87 | 905,177 | -0.01(-0.05%) |
May 21, 2004 | 25.76 | 25.89 | 25.71 | 25.88 | 365,440 | +0.14(+0.55%) |
May 20, 2004 | 26.00 | 26.00 | 25.62 | 25.74 | 667,705 | -0.49(-1.86%) |
May 19, 2004 | 26.36 | 26.60 | 26.18 | 26.22 | 1,701,661 | +0.06(+0.21%) |
May 18, 2004 | 26.36 | 26.70 | 26.06 | 26.17 | 535,363 | -0.04(-0.17%) |
May 17, 2004 | 25.11 | 26.92 | 25.11 | 26.21 | 1,788,000 | +1.10(+4.38%) |
May 14, 2004 | 25.13 | 25.22 | 24.88 | 25.11 | 231,963 | -0.10(-0.42%) |
May 13, 2004 | 25.16 | 25.24 | 25.08 | 25.22 | 428,614 | +0.02(+0.10%) |
May 12, 2004 | 25.27 | 25.30 | 24.93 | 25.19 | 494,866 | -0.14(-0.54%) |
May 11, 2004 | 25.29 | 25.47 | 25.23 | 25.33 | 345,353 | -0.11(-0.44%) |
May 10, 2004 | 25.22 | 25.55 | 25.07 | 25.44 | 528,397 | -0.27(-1.03%) |
May 07, 2004 | 25.75 | 26.15 | 25.71 | 25.71 | 434,932 | -0.20(-0.76%) |
May 06, 2004 | 26.11 | 26.45 | 25.80 | 25.90 | 643,083 | -0.24(-0.92%) |
May 05, 2004 | 26.08 | 26.16 | 25.82 | 26.14 | 407,394 | +0.00(+0.00%) |
May 04, 2004 | 26.39 | 26.45 | 26.11 | 26.14 | 555,125 | -0.30(-1.14%) |
May 03, 2004 | 25.53 | 26.67 | 25.53 | 26.45 | 1,153,987 | +0.94(+3.70%) |
Apr 30, 2004 | 25.22 | 25.50 | 25.21 | 25.50 | 496,486 | +0.26(+1.03%) |
Apr 29, 2004 | 25.19 | 25.35 | 25.09 | 25.24 | 448,538 | +0.12(+0.49%) |
Apr 28, 2004 | 25.49 | 25.49 | 25.10 | 25.12 | 389,252 | -0.37(-1.45%) |
Apr 27, 2004 | 25.56 | 25.68 | 25.42 | 25.49 | 431,530 | +0.07(+0.29%) |
Apr 26, 2004 | 25.50 | 25.61 | 25.39 | 25.42 | 376,131 | -0.10(-0.41%) |
Apr 23, 2004 | 26.08 | 26.08 | 25.52 | 25.52 | 344,543 | -0.55(-2.11%) |
Apr 22, 2004 | 25.53 | 26.29 | 25.53 | 26.07 | 726,506 | +0.44(+1.73%) |
Apr 21, 2004 | 25.55 | 25.68 | 25.31 | 25.63 | 255,937 | +0.10(+0.41%) |
Apr 20, 2004 | 25.66 | 25.80 | 25.51 | 25.52 | 519,326 | -0.24(-0.93%) |
Apr 19, 2004 | 25.66 | 25.77 | 25.53 | 25.76 | 274,566 | -0.02(-0.10%) |
Apr 16, 2004 | 25.60 | 25.84 | 25.39 | 25.79 | 340,008 | +0.21(+0.82%) |
Apr 15, 2004 | 25.48 | 25.61 | 25.41 | 25.58 | 298,539 | +0.10(+0.39%) |
Apr 14, 2004 | 25.37 | 25.61 | 25.37 | 25.48 | 369,813 | -0.04(-0.17%) |
Apr 13, 2004 | 25.25 | 25.55 | 25.22 | 25.52 | 836,009 | +0.32(+1.27%) |
Apr 12, 2004 | 25.08 | 25.29 | 25.06 | 25.20 | 158,908 | +0.09(+0.37%) |
Apr 08, 2004 | 25.31 | 25.37 | 24.95 | 25.11 | 267,276 | -0.16(-0.64%) |
Apr 07, 2004 | 25.47 | 25.52 | 24.94 | 25.27 | 343,734 | -0.17(-0.66%) |
Apr 06, 2004 | 25.16 | 25.54 | 25.06 | 25.43 | 683,742 | +0.31(+1.25%) |
Apr 05, 2004 | 25.09 | 25.23 | 24.94 | 25.12 | 352,643 | -0.07(-0.27%) |
Apr 02, 2004 | 24.93 | 25.30 | 24.90 | 25.19 | 432,178 | +0.38(+1.52%) |
Apr 01, 2004 | 24.85 | 24.95 | 24.72 | 24.81 | 331,423 | +0.06(+0.22%) |
Mar 31, 2004 | 24.85 | 24.93 | 24.61 | 24.76 | 542,328 | -0.09(-0.35%) |
Mar 30, 2004 | 24.88 | 24.96 | 24.69 | 24.84 | 264,684 | -0.06(-0.25%) |
Mar 29, 2004 | 24.54 | 24.96 | 24.45 | 24.90 | 599,833 | +0.58(+2.39%) |
Mar 26, 2004 | 24.35 | 24.59 | 24.29 | 24.32 | 468,301 | +0.16(+0.66%) |
Mar 25, 2004 | 24.18 | 24.21 | 24.00 | 24.16 | 398,161 | +0.13(+0.54%) |
Mar 24, 2004 | 24.17 | 24.31 | 24.03 | 24.03 | 470,083 | -0.14(-0.59%) |
Mar 23, 2004 | 24.01 | 24.24 | 24.01 | 24.17 | 495,514 | +0.16(+0.67%) |
Mar 22, 2004 | 24.35 | 24.40 | 23.92 | 24.01 | 256,585 | -0.46(-1.89%) |
Mar 19, 2004 | 24.42 | 24.68 | 24.24 | 24.48 | 361,066 | +0.06(+0.23%) |
Mar 18, 2004 | 24.37 | 24.48 | 24.08 | 24.42 | 446,919 | +0.14(+0.58%) |
Mar 17, 2004 | 24.01 | 24.30 | 24.00 | 24.28 | 278,939 | +0.26(+1.08%) |
Mar 16, 2004 | 23.89 | 24.08 | 23.82 | 24.02 | 335,634 | +0.15(+0.65%) |
Mar 15, 2004 | 24.06 | 24.06 | 23.75 | 23.87 | 321,218 | -0.17(-0.69%) |
Mar 12, 2004 | 23.95 | 24.09 | 23.84 | 24.03 | 198,594 | +0.08(+0.34%) |
Mar 11, 2004 | 24.23 | 24.29 | 23.90 | 23.95 | 494,218 | -0.28(-1.15%) |
Mar 10, 2004 | 24.45 | 24.50 | 24.23 | 24.23 | 431,206 | -0.25(-1.01%) |
Mar 09, 2004 | 24.47 | 24.48 | 24.36 | 24.48 | 352,643 | -0.06(-0.23%) |
Mar 08, 2004 | 24.48 | 24.63 | 24.45 | 24.53 | 290,278 | -0.04(-0.18%) |
Mar 05, 2004 | 24.38 | 24.63 | 24.30 | 24.58 | 380,504 | +0.04(+0.15%) |
Mar 04, 2004 | 24.38 | 24.62 | 24.37 | 24.54 | 455,018 | +0.07(+0.30%) |
Mar 03, 2004 | 24.42 | 24.51 | 24.24 | 24.47 | 528,397 | +0.02(+0.08%) |
Mar 02, 2004 | 24.57 | 24.68 | 24.40 | 24.45 | 618,300 | -0.08(-0.33%) |