Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.32 | 26.40 | 26.18 | 26.33 | 1,008,568 | -0.04(-0.14%) |
May 27, 2004 | 26.40 | 26.48 | 26.14 | 26.37 | 1,427,356 | -0.11(-0.40%) |
May 26, 2004 | 26.13 | 26.50 | 26.11 | 26.48 | 1,556,326 | +0.25(+0.95%) |
May 25, 2004 | 26.18 | 26.27 | 26.02 | 26.23 | 1,794,943 | +0.04(+0.14%) |
May 24, 2004 | 26.41 | 26.41 | 26.12 | 26.19 | 1,916,184 | -0.09(-0.33%) |
May 21, 2004 | 26.21 | 26.39 | 26.09 | 26.28 | 1,551,495 | +0.07(+0.26%) |
May 20, 2004 | 25.96 | 26.21 | 25.84 | 26.21 | 1,243,805 | +0.15(+0.57%) |
May 19, 2004 | 26.32 | 26.32 | 25.97 | 26.06 | 1,256,685 | -0.11(-0.43%) |
May 18, 2004 | 25.91 | 26.23 | 25.86 | 26.17 | 1,412,382 | +0.26(+1.01%) |
May 17, 2004 | 25.89 | 26.12 | 25.83 | 25.91 | 1,632,645 | -0.19(-0.71%) |
May 14, 2004 | 25.84 | 26.36 | 25.80 | 26.10 | 1,872,228 | +0.14(+0.55%) |
May 13, 2004 | 25.81 | 26.07 | 25.74 | 25.95 | 1,660,016 | +0.00(+0.00%) |
May 12, 2004 | 25.93 | 26.09 | 25.64 | 25.95 | 1,076,193 | -0.12(-0.45%) |
May 11, 2004 | 26.02 | 26.08 | 25.86 | 26.07 | 1,426,712 | +0.04(+0.17%) |
May 10, 2004 | 26.12 | 26.33 | 25.84 | 26.03 | 2,354,132 | -0.27(-1.02%) |
May 07, 2004 | 26.55 | 26.71 | 26.30 | 26.30 | 1,146,232 | -0.40(-1.51%) |
May 06, 2004 | 26.53 | 26.78 | 26.37 | 26.70 | 1,207,094 | -0.05(-0.19%) |
May 05, 2004 | 26.65 | 26.84 | 26.57 | 26.75 | 1,256,846 | -0.11(-0.42%) |
May 04, 2004 | 26.73 | 26.92 | 26.54 | 26.86 | 1,726,514 | -0.04(-0.16%) |
May 03, 2004 | 26.65 | 26.96 | 26.53 | 26.91 | 1,416,891 | +0.26(+0.98%) |
Apr 30, 2004 | 26.62 | 26.96 | 26.59 | 26.64 | 2,574,394 | -0.06(-0.21%) |
Apr 29, 2004 | 26.38 | 26.72 | 26.32 | 26.70 | 1,836,806 | +0.38(+1.46%) |
Apr 28, 2004 | 26.52 | 26.58 | 26.23 | 26.32 | 2,240,459 | -0.32(-1.19%) |
Apr 27, 2004 | 26.46 | 26.95 | 26.46 | 26.63 | 2,463,458 | -0.03(-0.12%) |
Apr 26, 2004 | 26.55 | 26.78 | 26.50 | 26.66 | 2,926,202 | +0.07(+0.26%) |
Apr 23, 2004 | 26.12 | 26.72 | 25.95 | 26.59 | 3,807,411 | +0.25(+0.97%) |
Apr 22, 2004 | 25.26 | 26.34 | 25.26 | 26.34 | 3,320,999 | +0.78(+3.06%) |
Apr 21, 2004 | 25.39 | 25.73 | 25.39 | 25.56 | 1,997,816 | -0.06(-0.22%) |
Apr 20, 2004 | 25.61 | 25.76 | 25.50 | 25.61 | 1,215,306 | +0.01(+0.02%) |
Apr 19, 2004 | 25.55 | 25.73 | 25.50 | 25.61 | 1,330,428 | -0.07(-0.27%) |
Apr 16, 2004 | 25.46 | 25.69 | 25.40 | 25.68 | 2,644,112 | +0.39(+1.52%) |
Apr 15, 2004 | 25.04 | 25.30 | 24.98 | 25.29 | 1,890,422 | +0.22(+0.89%) |
Apr 14, 2004 | 24.94 | 25.07 | 24.87 | 25.07 | 2,534,303 | +0.12(+0.50%) |
Apr 13, 2004 | 25.34 | 25.35 | 24.76 | 24.94 | 2,658,442 | -0.37(-1.45%) |
Apr 12, 2004 | 25.46 | 25.56 | 25.30 | 25.31 | 1,656,474 | -0.10(-0.39%) |
Apr 08, 2004 | 25.31 | 25.43 | 25.31 | 25.41 | 2,147,717 | +0.15(+0.59%) |
Apr 07, 2004 | 25.05 | 25.31 | 25.00 | 25.26 | 3,591,819 | +0.20(+0.82%) |
Apr 06, 2004 | 25.34 | 25.62 | 24.84 | 25.05 | 5,878,166 | +0.52(+2.13%) |
Apr 05, 2004 | 24.20 | 24.53 | 24.20 | 24.53 | 1,033,364 | +0.19(+0.79%) |
Apr 02, 2004 | 24.32 | 24.43 | 24.17 | 24.34 | 1,570,173 | +0.01(+0.03%) |
Apr 01, 2004 | 24.24 | 24.45 | 24.24 | 24.33 | 1,476,465 | -0.04(-0.15%) |
Mar 31, 2004 | 24.30 | 24.48 | 24.19 | 24.37 | 1,360,859 | +0.04(+0.18%) |
Mar 30, 2004 | 24.38 | 24.52 | 24.26 | 24.33 | 2,338,514 | -0.12(-0.48%) |
Mar 29, 2004 | 23.86 | 24.46 | 23.86 | 24.45 | 2,233,857 | +0.58(+2.45%) |
Mar 26, 2004 | 24.00 | 24.03 | 23.86 | 23.86 | 1,449,737 | -0.24(-0.98%) |
Mar 25, 2004 | 23.63 | 24.10 | 23.58 | 24.10 | 1,592,392 | +0.48(+2.02%) |
Mar 24, 2004 | 23.73 | 23.79 | 23.41 | 23.62 | 3,915,288 | -0.21(-0.86%) |
Mar 23, 2004 | 23.64 | 23.97 | 23.59 | 23.82 | 2,270,407 | +0.21(+0.89%) |
Mar 22, 2004 | 23.97 | 24.10 | 23.52 | 23.61 | 2,539,938 | -0.53(-2.19%) |
Mar 19, 2004 | 24.34 | 24.40 | 24.11 | 24.14 | 2,104,566 | -0.20(-0.82%) |
Mar 18, 2004 | 24.36 | 24.48 | 24.22 | 24.34 | 1,312,234 | +0.01(+0.03%) |
Mar 17, 2004 | 24.14 | 24.40 | 24.10 | 24.33 | 1,119,183 | +0.15(+0.62%) |
Mar 16, 2004 | 24.10 | 24.25 | 23.95 | 24.18 | 1,950,962 | +0.17(+0.72%) |
Mar 15, 2004 | 24.43 | 24.48 | 23.94 | 24.01 | 1,760,487 | -0.55(-2.25%) |
Mar 12, 2004 | 24.22 | 24.56 | 24.02 | 24.56 | 1,716,209 | +0.28(+1.15%) |
Mar 11, 2004 | 24.56 | 24.56 | 24.18 | 24.28 | 2,315,006 | -0.34(-1.39%) |
Mar 10, 2004 | 24.48 | 24.72 | 24.48 | 24.63 | 1,832,941 | +0.14(+0.56%) |
Mar 09, 2004 | 24.30 | 24.66 | 24.26 | 24.49 | 1,523,480 | +0.07(+0.28%) |
Mar 08, 2004 | 24.40 | 24.53 | 24.32 | 24.42 | 999,713 | +0.01(+0.05%) |
Mar 05, 2004 | 24.31 | 24.47 | 24.30 | 24.41 | 1,608,332 | -0.01(-0.05%) |
Mar 04, 2004 | 24.46 | 24.50 | 24.32 | 24.42 | 1,210,153 | -0.15(-0.61%) |
Mar 03, 2004 | 24.50 | 24.63 | 24.39 | 24.57 | 1,428,966 | +0.07(+0.28%) |
Mar 02, 2004 | 24.54 | 24.63 | 24.35 | 24.50 | 2,049,017 | -0.24(-0.95%) |