Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.88 | 25.12 | 24.86 | 24.97 | 17,752,624 | -0.07(-0.28%) |
May 27, 2004 | 25.20 | 25.23 | 24.83 | 25.04 | 18,389,716 | -0.10(-0.41%) |
May 26, 2004 | 25.27 | 25.30 | 24.99 | 25.14 | 17,359,250 | -0.16(-0.62%) |
May 25, 2004 | 24.82 | 25.30 | 24.82 | 25.30 | 21,884,880 | +0.59(+2.38%) |
May 24, 2004 | 24.63 | 24.85 | 24.54 | 24.71 | 20,144,574 | +0.12(+0.47%) |
May 21, 2004 | 24.81 | 24.99 | 24.51 | 24.59 | 29,205,534 | -0.08(-0.30%) |
May 20, 2004 | 24.57 | 24.86 | 24.55 | 24.67 | 14,433,101 | +0.08(+0.30%) |
May 19, 2004 | 24.71 | 24.89 | 24.50 | 24.59 | 23,697,938 | -0.05(-0.21%) |
May 18, 2004 | 24.85 | 24.86 | 24.56 | 24.65 | 19,823,082 | -0.21(-0.84%) |
May 17, 2004 | 25.00 | 25.14 | 24.83 | 24.85 | 17,719,714 | -0.13(-0.51%) |
May 14, 2004 | 24.71 | 25.15 | 24.67 | 24.98 | 18,438,390 | +0.31(+1.26%) |
May 13, 2004 | 24.62 | 24.95 | 24.56 | 24.67 | 17,756,782 | -0.16(-0.63%) |
May 12, 2004 | 24.40 | 24.84 | 24.40 | 24.82 | 23,163,220 | +0.23(+0.94%) |
May 11, 2004 | 24.42 | 24.62 | 24.25 | 24.59 | 19,549,920 | +0.32(+1.31%) |
May 10, 2004 | 24.61 | 24.74 | 24.01 | 24.28 | 28,235,174 | -0.69(-2.77%) |
May 07, 2004 | 25.11 | 25.29 | 24.85 | 24.97 | 17,351,456 | -0.33(-1.32%) |
May 06, 2004 | 25.34 | 25.54 | 25.12 | 25.30 | 19,959,924 | -0.09(-0.36%) |
May 05, 2004 | 25.04 | 25.40 | 24.95 | 25.40 | 22,785,780 | +0.27(+1.08%) |
May 04, 2004 | 25.19 | 25.34 | 24.97 | 25.12 | 22,749,750 | -0.09(-0.37%) |
May 03, 2004 | 24.77 | 25.23 | 24.73 | 25.22 | 21,446,642 | +0.65(+2.66%) |
Apr 30, 2004 | 24.77 | 25.09 | 24.56 | 24.56 | 22,841,036 | +0.01(+0.02%) |
Apr 29, 2004 | 24.97 | 25.24 | 24.54 | 24.56 | 23,438,114 | -0.33(-1.35%) |
Apr 28, 2004 | 25.22 | 25.29 | 24.89 | 24.89 | 20,437,482 | -0.36(-1.44%) |
Apr 27, 2004 | 24.86 | 25.38 | 24.86 | 25.26 | 23,146,936 | +0.43(+1.72%) |
Apr 26, 2004 | 24.97 | 25.08 | 24.81 | 24.83 | 16,414,700 | +0.02(+0.09%) |
Apr 23, 2004 | 24.97 | 24.97 | 24.69 | 24.81 | 13,783,366 | -0.19(-0.76%) |
Apr 22, 2004 | 24.65 | 25.14 | 24.59 | 25.00 | 17,743,098 | +0.20(+0.82%) |
Apr 21, 2004 | 24.57 | 24.82 | 24.48 | 24.80 | 18,816,174 | -0.20(-0.81%) |
Apr 20, 2004 | 25.24 | 25.24 | 24.65 | 25.00 | 17,950,612 | -0.25(-0.98%) |
Apr 19, 2004 | 25.32 | 25.32 | 25.10 | 25.25 | 12,316,914 | -0.08(-0.30%) |
Apr 16, 2004 | 25.25 | 25.34 | 25.14 | 25.32 | 17,803,204 | +0.10(+0.41%) |
Apr 15, 2004 | 25.00 | 25.30 | 24.54 | 25.22 | 20,802,276 | +0.22(+0.88%) |
Apr 14, 2004 | 24.58 | 25.00 | 24.54 | 25.00 | 20,005,826 | +0.28(+1.12%) |
Apr 13, 2004 | 25.05 | 25.08 | 24.71 | 24.72 | 21,394,678 | -0.17(-0.67%) |
Apr 12, 2004 | 24.65 | 25.04 | 24.59 | 24.89 | 17,236,092 | +0.38(+1.55%) |
Apr 08, 2004 | 24.38 | 24.78 | 24.34 | 24.51 | 21,206,218 | +0.32(+1.31%) |
Apr 07, 2004 | 24.26 | 24.41 | 24.18 | 24.19 | 17,572,306 | -0.17(-0.69%) |
Apr 06, 2004 | 24.28 | 24.48 | 24.25 | 24.36 | 12,903,772 | -0.03(-0.14%) |
Apr 05, 2004 | 24.23 | 24.44 | 24.22 | 24.39 | 14,981,679 | +0.20(+0.81%) |
Apr 02, 2004 | 24.24 | 24.24 | 24.02 | 24.20 | 19,523,072 | +0.23(+0.94%) |
Apr 01, 2004 | 24.19 | 24.24 | 23.92 | 23.97 | 19,714,130 | -0.04(-0.17%) |
Mar 31, 2004 | 24.05 | 24.23 | 23.92 | 24.01 | 21,878,124 | +0.02(+0.10%) |
Mar 30, 2004 | 23.91 | 24.05 | 23.82 | 23.99 | 18,106,506 | +0.27(+1.12%) |
Mar 29, 2004 | 23.59 | 23.91 | 23.59 | 23.72 | 16,666,557 | +0.20(+0.86%) |
Mar 26, 2004 | 23.29 | 23.75 | 23.28 | 23.52 | 19,652,118 | +0.28(+1.22%) |
Mar 25, 2004 | 23.21 | 23.30 | 23.10 | 23.24 | 22,004,054 | +0.09(+0.37%) |
Mar 24, 2004 | 23.50 | 23.64 | 23.04 | 23.15 | 22,851,256 | -0.38(-1.62%) |
Mar 23, 2004 | 23.68 | 23.79 | 23.36 | 23.53 | 18,890,658 | -0.10(-0.44%) |
Mar 22, 2004 | 23.81 | 23.95 | 23.57 | 23.64 | 21,417,368 | -0.32(-1.35%) |
Mar 19, 2004 | 24.37 | 24.49 | 23.94 | 23.96 | 32,889,852 | -0.55(-2.26%) |
Mar 18, 2004 | 24.30 | 24.56 | 24.22 | 24.51 | 18,286,306 | +0.13(+0.52%) |
Mar 17, 2004 | 24.39 | 24.61 | 24.34 | 24.39 | 15,724,085 | +0.10(+0.40%) |
Mar 16, 2004 | 24.22 | 24.39 | 24.07 | 24.29 | 16,836,656 | +0.17(+0.69%) |
Mar 15, 2004 | 24.12 | 24.41 | 24.05 | 24.12 | 20,129,850 | -0.14(-0.59%) |
Mar 12, 2004 | 23.93 | 24.30 | 23.88 | 24.26 | 19,524,458 | +0.39(+1.64%) |
Mar 11, 2004 | 24.42 | 24.56 | 23.75 | 23.87 | 25,958,416 | -0.62(-2.55%) |
Mar 10, 2004 | 24.82 | 25.06 | 24.50 | 24.50 | 32,335,906 | -0.20(-0.82%) |
Mar 09, 2004 | 24.45 | 24.80 | 24.43 | 24.70 | 24,444,502 | +0.13(+0.52%) |
Mar 08, 2004 | 24.54 | 24.67 | 24.48 | 24.57 | 18,051,944 | +0.04(+0.16%) |
Mar 05, 2004 | 24.09 | 24.57 | 24.05 | 24.53 | 22,153,020 | +0.43(+1.77%) |
Mar 04, 2004 | 24.13 | 24.17 | 24.06 | 24.10 | 14,486,799 | -0.09(-0.36%) |
Mar 03, 2004 | 24.26 | 24.27 | 24.02 | 24.19 | 23,584,656 | -0.08(-0.33%) |
Mar 02, 2004 | 24.36 | 24.47 | 24.25 | 24.27 | 20,589,566 | -0.28(-1.13%) |