Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.21 | 23.28 | 23.08 | 23.28 | 2,529,848 | -0.39(-1.63%) |
May 27, 2004 | 23.34 | 23.69 | 23.34 | 23.66 | 1,265,894 | +0.42(+1.80%) |
May 26, 2004 | 23.01 | 23.29 | 22.84 | 23.24 | 2,303,373 | +0.04(+0.18%) |
May 25, 2004 | 23.10 | 23.21 | 23.01 | 23.20 | 2,342,769 | +0.25(+1.10%) |
May 24, 2004 | 23.02 | 23.04 | 22.78 | 22.95 | 647,405 | +0.10(+0.45%) |
May 21, 2004 | 23.07 | 23.10 | 22.76 | 22.85 | 1,091,429 | -0.07(-0.31%) |
May 20, 2004 | 23.07 | 23.08 | 22.78 | 22.92 | 636,537 | -0.13(-0.58%) |
May 19, 2004 | 23.06 | 23.28 | 22.99 | 23.05 | 1,103,267 | -0.12(-0.53%) |
May 18, 2004 | 23.14 | 23.21 | 23.07 | 23.18 | 1,540,886 | +0.20(+0.87%) |
May 17, 2004 | 23.12 | 23.19 | 22.98 | 22.98 | 896,004 | +0.12(+0.54%) |
May 14, 2004 | 22.83 | 23.02 | 22.78 | 22.85 | 6,052,153 | -0.03(-0.11%) |
May 13, 2004 | 22.85 | 22.97 | 22.81 | 22.88 | 922,591 | -0.10(-0.43%) |
May 12, 2004 | 23.05 | 23.14 | 22.78 | 22.98 | 1,891,370 | -0.02(-0.09%) |
May 11, 2004 | 22.71 | 23.02 | 22.65 | 23.00 | 1,285,883 | +0.24(+1.04%) |
May 10, 2004 | 22.96 | 22.99 | 22.70 | 22.76 | 1,261,625 | -0.39(-1.69%) |
May 07, 2004 | 23.21 | 23.36 | 23.14 | 23.15 | 1,511,388 | -0.29(-1.25%) |
May 06, 2004 | 23.40 | 23.45 | 23.28 | 23.45 | 1,820,730 | -0.16(-0.68%) |
May 05, 2004 | 23.57 | 23.70 | 23.57 | 23.61 | 1,020,789 | +0.08(+0.33%) |
May 04, 2004 | 23.39 | 23.58 | 23.32 | 23.53 | 1,796,278 | +0.41(+1.78%) |
May 03, 2004 | 23.05 | 23.20 | 23.02 | 23.12 | 1,302,185 | +0.03(+0.13%) |
Apr 30, 2004 | 23.06 | 23.13 | 22.95 | 23.08 | 1,541,469 | +0.36(+1.59%) |
Apr 29, 2004 | 22.75 | 23.05 | 22.72 | 22.72 | 1,642,771 | +0.44(+1.97%) |
Apr 28, 2004 | 22.55 | 22.59 | 22.29 | 22.29 | 1,468,694 | -0.54(-2.37%) |
Apr 27, 2004 | 22.69 | 22.94 | 22.63 | 22.83 | 2,680,638 | -0.19(-0.83%) |
Apr 26, 2004 | 23.04 | 23.04 | 22.81 | 23.02 | 5,783,177 | +1.15(+5.28%) |
Apr 23, 2004 | 21.85 | 21.97 | 21.64 | 21.86 | 2,542,463 | -0.27(-1.21%) |
Apr 22, 2004 | 21.87 | 22.14 | 21.87 | 22.13 | 2,982,993 | -0.44(-1.96%) |
Apr 21, 2004 | 22.54 | 22.75 | 22.49 | 22.57 | 1,235,620 | +0.19(+0.83%) |
Apr 20, 2004 | 22.36 | 22.71 | 22.34 | 22.39 | 2,024,306 | -0.44(-1.92%) |
Apr 19, 2004 | 22.72 | 22.84 | 22.68 | 22.83 | 828,857 | +0.20(+0.87%) |
Apr 16, 2004 | 22.54 | 22.79 | 22.48 | 22.63 | 1,111,029 | -0.02(-0.07%) |
Apr 15, 2004 | 22.23 | 22.66 | 22.19 | 22.65 | 1,915,046 | +0.85(+3.88%) |
Apr 14, 2004 | 21.69 | 21.83 | 21.60 | 21.80 | 2,812,409 | +0.23(+1.08%) |
Apr 13, 2004 | 21.76 | 21.79 | 21.51 | 21.57 | 2,142,492 | -0.59(-2.67%) |
Apr 12, 2004 | 22.36 | 22.41 | 22.09 | 22.16 | 1,365,838 | -0.15(-0.69%) |
Apr 08, 2004 | 22.47 | 22.51 | 22.28 | 22.32 | 1,436,673 | -0.04(-0.16%) |
Apr 07, 2004 | 22.21 | 22.47 | 22.17 | 22.35 | 1,373,989 | +0.27(+1.24%) |
Apr 06, 2004 | 21.98 | 22.13 | 21.90 | 22.08 | 1,141,692 | +0.10(+0.47%) |
Apr 05, 2004 | 21.60 | 22.02 | 21.59 | 21.98 | 1,248,622 | +0.09(+0.40%) |
Apr 02, 2004 | 21.92 | 21.98 | 21.79 | 21.89 | 2,081,943 | -0.45(-2.01%) |
Apr 01, 2004 | 22.10 | 22.36 | 22.05 | 22.34 | 1,634,620 | +0.39(+1.76%) |
Mar 31, 2004 | 21.87 | 21.99 | 21.85 | 21.95 | 1,351,866 | +0.06(+0.28%) |
Mar 30, 2004 | 21.67 | 21.92 | 21.64 | 21.89 | 1,262,789 | +0.07(+0.31%) |
Mar 29, 2004 | 21.64 | 21.94 | 21.56 | 21.82 | 785,968 | +0.01(+0.05%) |
Mar 26, 2004 | 21.88 | 21.93 | 21.66 | 21.81 | 2,385,463 | -0.19(-0.87%) |
Mar 25, 2004 | 21.90 | 22.12 | 21.86 | 22.00 | 2,040,025 | +0.43(+1.98%) |
Mar 24, 2004 | 21.80 | 21.83 | 21.42 | 21.58 | 3,353,854 | -0.22(-1.02%) |
Mar 23, 2004 | 21.68 | 21.83 | 21.60 | 21.80 | 1,980,447 | +0.52(+2.42%) |
Mar 22, 2004 | 21.62 | 21.62 | 21.28 | 21.28 | 1,686,048 | -0.65(-2.98%) |
Mar 19, 2004 | 21.98 | 22.05 | 21.85 | 21.94 | 995,366 | -0.04(-0.19%) |
Mar 18, 2004 | 21.84 | 22.10 | 21.81 | 21.98 | 1,287,242 | +0.16(+0.76%) |
Mar 17, 2004 | 21.85 | 21.92 | 21.66 | 21.81 | 4,559,006 | +0.02(+0.09%) |
Mar 16, 2004 | 21.83 | 21.89 | 21.74 | 21.79 | 1,507,119 | -0.02(-0.07%) |
Mar 15, 2004 | 21.90 | 21.95 | 21.61 | 21.81 | 3,120,198 | +0.10(+0.48%) |
Mar 12, 2004 | 21.67 | 21.75 | 21.56 | 21.70 | 3,707,249 | -0.09(-0.43%) |
Mar 11, 2004 | 22.30 | 22.35 | 21.66 | 21.80 | 2,942,434 | -0.71(-3.14%) |
Mar 10, 2004 | 22.62 | 22.73 | 22.50 | 22.50 | 1,783,663 | -0.12(-0.55%) |
Mar 09, 2004 | 22.68 | 22.86 | 22.57 | 22.63 | 2,198,577 | +0.09(+0.41%) |
Mar 08, 2004 | 22.66 | 22.77 | 22.53 | 22.53 | 1,214,855 | -0.11(-0.50%) |
Mar 05, 2004 | 22.67 | 22.88 | 22.65 | 22.65 | 1,072,410 | -0.10(-0.45%) |
Mar 04, 2004 | 22.45 | 22.81 | 22.41 | 22.75 | 1,023,505 | +0.07(+0.30%) |
Mar 03, 2004 | 22.41 | 22.76 | 22.41 | 22.68 | 1,934,259 | -0.07(-0.29%) |
Mar 02, 2004 | 22.89 | 22.99 | 22.65 | 22.75 | 1,560,099 | -0.31(-1.34%) |