Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.88 | 22.93 | 22.77 | 22.89 | 1,983,767 | +0.05(+0.23%) |
May 27, 2004 | 23.16 | 23.16 | 22.69 | 22.84 | 3,260,660 | -0.04(-0.17%) |
May 26, 2004 | 22.82 | 23.13 | 22.73 | 22.88 | 2,324,333 | +0.02(+0.10%) |
May 25, 2004 | 22.27 | 22.89 | 22.11 | 22.86 | 2,878,722 | +0.49(+2.18%) |
May 24, 2004 | 22.52 | 22.54 | 22.28 | 22.37 | 3,823,717 | +0.04(+0.17%) |
May 21, 2004 | 22.78 | 22.78 | 22.23 | 22.33 | 2,227,010 | +0.21(+0.93%) |
May 20, 2004 | 22.21 | 22.27 | 22.02 | 22.13 | 2,978,146 | -0.21(-0.92%) |
May 19, 2004 | 22.73 | 23.09 | 22.32 | 22.33 | 4,295,361 | -0.02(-0.07%) |
May 18, 2004 | 21.97 | 22.47 | 21.96 | 22.35 | 5,725,265 | +0.50(+2.30%) |
May 17, 2004 | 21.95 | 22.10 | 21.71 | 21.84 | 3,929,709 | -0.43(-1.91%) |
May 14, 2004 | 22.17 | 22.38 | 21.95 | 22.27 | 5,189,264 | +0.11(+0.48%) |
May 13, 2004 | 21.81 | 22.51 | 21.81 | 22.16 | 6,128,481 | +0.28(+1.29%) |
May 12, 2004 | 21.87 | 22.00 | 21.65 | 21.88 | 8,332,506 | -0.12(-0.55%) |
May 11, 2004 | 22.08 | 22.15 | 21.87 | 22.00 | 4,126,851 | -0.04(-0.17%) |
May 10, 2004 | 22.29 | 22.29 | 21.65 | 22.04 | 3,754,763 | -0.36(-1.60%) |
May 07, 2004 | 22.88 | 22.89 | 22.26 | 22.40 | 4,464,002 | -0.55(-2.39%) |
May 06, 2004 | 22.85 | 23.03 | 22.73 | 22.95 | 4,749,274 | +0.08(+0.37%) |
May 05, 2004 | 22.80 | 23.00 | 22.63 | 22.86 | 4,290,633 | +0.41(+1.83%) |
May 04, 2004 | 22.29 | 22.65 | 22.22 | 22.45 | 4,021,516 | +0.30(+1.38%) |
May 03, 2004 | 22.13 | 22.32 | 21.97 | 22.15 | 3,964,514 | -0.04(-0.17%) |
Apr 30, 2004 | 22.50 | 22.50 | 22.08 | 22.19 | 4,850,143 | -0.18(-0.78%) |
Apr 29, 2004 | 22.42 | 22.86 | 22.19 | 22.36 | 4,231,135 | -0.11(-0.47%) |
Apr 28, 2004 | 22.92 | 22.93 | 22.46 | 22.47 | 3,016,760 | -0.69(-2.96%) |
Apr 27, 2004 | 23.12 | 23.50 | 23.11 | 23.15 | 2,987,209 | +0.11(+0.50%) |
Apr 26, 2004 | 23.18 | 23.29 | 22.92 | 23.04 | 2,370,565 | -0.03(-0.13%) |
Apr 23, 2004 | 22.96 | 23.22 | 22.83 | 23.07 | 3,818,332 | +0.00(+0.00%) |
Apr 22, 2004 | 22.57 | 23.15 | 22.51 | 23.07 | 8,572,203 | +0.49(+2.19%) |
Apr 21, 2004 | 22.92 | 22.99 | 22.48 | 22.57 | 7,149,916 | -0.56(-2.40%) |
Apr 20, 2004 | 23.58 | 23.63 | 23.12 | 23.13 | 2,430,850 | -0.29(-1.24%) |
Apr 19, 2004 | 23.70 | 23.72 | 23.37 | 23.42 | 2,516,747 | -0.28(-1.19%) |
Apr 16, 2004 | 23.56 | 23.96 | 23.55 | 23.70 | 3,648,246 | +0.33(+1.40%) |
Apr 15, 2004 | 23.83 | 23.90 | 22.99 | 23.37 | 4,771,733 | -0.46(-1.92%) |
Apr 14, 2004 | 23.95 | 24.36 | 23.64 | 23.83 | 4,063,019 | -0.59(-2.43%) |
Apr 13, 2004 | 25.18 | 25.24 | 24.30 | 24.43 | 4,496,312 | -0.71(-2.82%) |
Apr 12, 2004 | 24.87 | 25.29 | 24.72 | 25.13 | 2,370,302 | +0.45(+1.82%) |
Apr 08, 2004 | 24.86 | 24.95 | 24.65 | 24.68 | 2,692,218 | +0.02(+0.06%) |
Apr 07, 2004 | 24.87 | 24.98 | 24.49 | 24.67 | 2,358,613 | -0.14(-0.58%) |
Apr 06, 2004 | 24.74 | 24.94 | 24.57 | 24.81 | 2,233,971 | -0.03(-0.12%) |
Apr 05, 2004 | 24.52 | 24.85 | 24.48 | 24.84 | 3,538,970 | +0.30(+1.21%) |
Apr 02, 2004 | 25.05 | 25.08 | 24.14 | 24.55 | 3,928,264 | +0.30(+1.26%) |
Apr 01, 2004 | 24.24 | 24.33 | 23.98 | 24.24 | 5,183,091 | +0.26(+1.08%) |
Mar 31, 2004 | 24.33 | 24.33 | 23.94 | 23.98 | 3,753,318 | -0.27(-1.10%) |
Mar 30, 2004 | 24.21 | 24.38 | 24.06 | 24.25 | 1,755,497 | +0.05(+0.19%) |
Mar 29, 2004 | 24.10 | 24.30 | 23.95 | 24.20 | 1,759,963 | +0.16(+0.67%) |
Mar 26, 2004 | 24.11 | 24.28 | 23.94 | 24.04 | 2,300,167 | -0.21(-0.85%) |
Mar 25, 2004 | 24.03 | 24.29 | 23.96 | 24.25 | 2,608,554 | +0.43(+1.82%) |
Mar 24, 2004 | 24.10 | 24.17 | 23.75 | 23.82 | 2,787,440 | -0.22(-0.92%) |
Mar 23, 2004 | 24.40 | 24.46 | 24.04 | 24.04 | 2,904,990 | -0.33(-1.34%) |
Mar 22, 2004 | 24.90 | 24.90 | 24.21 | 24.36 | 3,024,510 | -0.53(-2.14%) |
Mar 19, 2004 | 25.01 | 25.17 | 24.89 | 24.90 | 3,512,046 | +0.04(+0.15%) |
Mar 18, 2004 | 25.01 | 25.12 | 24.80 | 24.86 | 2,517,141 | -0.22(-0.88%) |
Mar 17, 2004 | 24.66 | 25.18 | 24.65 | 25.08 | 2,877,802 | +0.42(+1.70%) |
Mar 16, 2004 | 24.29 | 24.73 | 24.25 | 24.66 | 4,397,544 | +0.74(+3.09%) |
Mar 15, 2004 | 24.63 | 24.65 | 23.37 | 23.92 | 2,685,388 | -0.50(-2.06%) |
Mar 12, 2004 | 24.02 | 24.44 | 23.99 | 24.43 | 3,230,977 | +0.54(+2.26%) |
Mar 11, 2004 | 24.36 | 24.44 | 23.79 | 23.88 | 4,761,226 | -0.53(-2.15%) |
Mar 10, 2004 | 24.97 | 24.97 | 24.37 | 24.41 | 2,857,182 | -0.60(-2.40%) |
Mar 09, 2004 | 25.20 | 25.20 | 24.85 | 25.01 | 2,363,473 | -0.19(-0.76%) |
Mar 08, 2004 | 25.33 | 25.50 | 25.18 | 25.20 | 1,915,207 | -0.24(-0.96%) |
Mar 05, 2004 | 25.16 | 25.57 | 25.07 | 25.45 | 4,332,267 | +0.25(+1.00%) |
Mar 04, 2004 | 25.24 | 25.31 | 25.10 | 25.19 | 3,985,791 | -0.08(-0.33%) |
Mar 03, 2004 | 25.06 | 25.31 | 25.06 | 25.28 | 2,377,263 | +0.15(+0.61%) |
Mar 02, 2004 | 25.15 | 25.29 | 25.06 | 25.13 | 3,045,655 | -0.07(-0.27%) |