Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.58 | 25.97 | 25.53 | 25.87 | 2,644,891 | +0.30(+1.18%) |
May 27, 2004 | 25.38 | 25.57 | 25.20 | 25.57 | 1,830,311 | +0.38(+1.49%) |
May 26, 2004 | 24.97 | 25.53 | 24.68 | 25.19 | 2,351,236 | +0.23(+0.90%) |
May 25, 2004 | 24.23 | 24.97 | 24.15 | 24.97 | 1,824,929 | +0.78(+3.21%) |
May 24, 2004 | 24.03 | 24.25 | 23.89 | 24.19 | 1,392,719 | +0.41(+1.71%) |
May 21, 2004 | 23.83 | 24.20 | 23.64 | 23.78 | 1,869,984 | -0.04(-0.17%) |
May 20, 2004 | 23.30 | 23.87 | 23.28 | 23.82 | 1,605,236 | +0.64(+2.75%) |
May 19, 2004 | 23.98 | 24.33 | 23.17 | 23.18 | 2,871,163 | -0.80(-3.35%) |
May 18, 2004 | 23.68 | 24.01 | 23.60 | 23.99 | 1,423,022 | +0.35(+1.46%) |
May 17, 2004 | 23.17 | 23.97 | 22.90 | 23.64 | 2,108,417 | +0.40(+1.70%) |
May 14, 2004 | 22.70 | 23.45 | 22.59 | 23.24 | 2,126,758 | +0.62(+2.73%) |
May 13, 2004 | 22.52 | 23.00 | 22.35 | 22.63 | 2,043,426 | -0.29(-1.25%) |
May 12, 2004 | 23.07 | 23.07 | 22.52 | 22.91 | 2,727,426 | -0.17(-0.74%) |
May 11, 2004 | 22.97 | 23.61 | 22.86 | 23.08 | 2,765,902 | +0.09(+0.37%) |
May 10, 2004 | 22.95 | 23.21 | 22.27 | 23.00 | 3,489,574 | +0.04(+0.15%) |
May 07, 2004 | 23.58 | 23.70 | 22.92 | 22.96 | 2,769,690 | -1.02(-4.27%) |
May 06, 2004 | 23.73 | 24.06 | 23.42 | 23.99 | 2,174,604 | +0.26(+1.10%) |
May 05, 2004 | 24.45 | 24.52 | 23.73 | 23.73 | 2,375,159 | -0.61(-2.51%) |
May 04, 2004 | 24.58 | 24.77 | 24.29 | 24.34 | 2,417,223 | -0.24(-0.98%) |
May 03, 2004 | 24.18 | 24.58 | 23.89 | 24.58 | 2,087,484 | +0.40(+1.64%) |
Apr 30, 2004 | 24.40 | 24.65 | 24.03 | 24.18 | 2,439,751 | -0.18(-0.72%) |
Apr 29, 2004 | 25.05 | 25.26 | 24.14 | 24.36 | 1,894,904 | -0.70(-2.78%) |
Apr 28, 2004 | 25.27 | 25.36 | 24.98 | 25.06 | 1,167,245 | -0.22(-0.85%) |
Apr 27, 2004 | 25.01 | 25.34 | 24.98 | 25.27 | 1,605,236 | +0.32(+1.27%) |
Apr 26, 2004 | 24.81 | 25.28 | 24.69 | 24.95 | 1,255,162 | +0.16(+0.63%) |
Apr 23, 2004 | 25.10 | 25.10 | 24.53 | 24.80 | 1,937,566 | -0.03(-0.10%) |
Apr 22, 2004 | 24.55 | 25.04 | 24.43 | 24.82 | 2,166,231 | +0.21(+0.84%) |
Apr 21, 2004 | 24.65 | 24.75 | 24.40 | 24.62 | 2,761,317 | +0.04(+0.16%) |
Apr 20, 2004 | 25.56 | 25.61 | 24.58 | 24.58 | 2,161,048 | -0.98(-3.83%) |
Apr 19, 2004 | 25.41 | 25.70 | 24.98 | 25.56 | 1,979,232 | +0.01(+0.04%) |
Apr 16, 2004 | 25.33 | 25.77 | 25.24 | 25.55 | 2,395,693 | +0.34(+1.35%) |
Apr 15, 2004 | 24.72 | 25.21 | 24.55 | 25.21 | 2,924,591 | +0.61(+2.47%) |
Apr 14, 2004 | 24.34 | 24.95 | 24.20 | 24.60 | 4,143,869 | +0.00(+0.02%) |
Apr 13, 2004 | 24.68 | 25.12 | 23.93 | 24.59 | 8,478,923 | -0.31(-1.23%) |
Apr 12, 2004 | 26.20 | 26.20 | 24.18 | 24.90 | 10,357,879 | -1.64(-6.16%) |
Apr 08, 2004 | 27.06 | 27.18 | 26.46 | 26.54 | 2,220,257 | -0.55(-2.04%) |
Apr 07, 2004 | 26.89 | 27.68 | 26.46 | 27.09 | 5,965,409 | +0.33(+1.22%) |
Apr 06, 2004 | 27.79 | 27.94 | 26.76 | 26.76 | 5,194,689 | -1.24(-4.43%) |
Apr 05, 2004 | 29.00 | 29.00 | 27.81 | 28.00 | 3,574,700 | -0.99(-3.43%) |
Apr 02, 2004 | 29.51 | 29.51 | 28.99 | 28.99 | 1,898,492 | -0.52(-1.75%) |
Apr 01, 2004 | 29.29 | 29.51 | 29.17 | 29.51 | 2,352,432 | +0.20(+0.67%) |
Mar 31, 2004 | 29.24 | 29.40 | 29.01 | 29.31 | 2,361,204 | +0.10(+0.33%) |
Mar 30, 2004 | 28.81 | 29.30 | 28.67 | 29.22 | 1,348,860 | +0.42(+1.45%) |
Mar 29, 2004 | 28.66 | 28.93 | 28.66 | 28.80 | 1,591,081 | +0.16(+0.56%) |
Mar 26, 2004 | 28.74 | 28.85 | 28.58 | 28.64 | 1,656,670 | -0.33(-1.14%) |
Mar 25, 2004 | 28.67 | 29.05 | 28.67 | 28.97 | 1,835,495 | +0.33(+1.16%) |
Mar 24, 2004 | 28.92 | 28.97 | 28.59 | 28.64 | 1,448,141 | -0.28(-0.95%) |
Mar 23, 2004 | 28.78 | 28.93 | 28.58 | 28.92 | 1,470,270 | +0.25(+0.87%) |
Mar 22, 2004 | 28.49 | 28.73 | 28.33 | 28.67 | 1,432,990 | +0.11(+0.39%) |
Mar 19, 2004 | 28.54 | 28.72 | 28.43 | 28.56 | 1,388,134 | -0.04(-0.12%) |
Mar 18, 2004 | 28.28 | 28.59 | 28.23 | 28.59 | 1,362,616 | +0.26(+0.92%) |
Mar 17, 2004 | 28.00 | 28.36 | 27.92 | 28.33 | 2,612,794 | +0.37(+1.31%) |
Mar 16, 2004 | 27.88 | 28.03 | 27.71 | 27.96 | 1,666,439 | +0.21(+0.76%) |
Mar 15, 2004 | 27.76 | 27.85 | 27.52 | 27.75 | 1,141,129 | -0.01(-0.04%) |
Mar 12, 2004 | 27.52 | 27.76 | 27.45 | 27.76 | 1,297,426 | +0.30(+1.08%) |
Mar 11, 2004 | 27.73 | 27.86 | 27.47 | 27.47 | 1,294,037 | -0.27(-0.98%) |
Mar 10, 2004 | 28.23 | 28.29 | 27.67 | 27.74 | 1,427,806 | -0.56(-1.99%) |
Mar 09, 2004 | 28.21 | 28.33 | 28.09 | 28.30 | 685,195 | +0.11(+0.39%) |
Mar 08, 2004 | 28.24 | 28.33 | 28.02 | 28.19 | 867,608 | -0.05(-0.16%) |
Mar 05, 2004 | 27.84 | 28.24 | 27.78 | 28.24 | 1,197,547 | +0.37(+1.33%) |
Mar 04, 2004 | 27.81 | 27.86 | 27.63 | 27.86 | 872,792 | +0.08(+0.27%) |
Mar 03, 2004 | 27.93 | 27.93 | 27.64 | 27.79 | 1,321,748 | +0.04(+0.13%) |
Mar 02, 2004 | 27.47 | 27.75 | 27.46 | 27.75 | 1,114,614 | +0.29(+1.06%) |