Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.87 | 24.00 | 23.65 | 23.88 | 1,364,847 | +0.12(+0.49%) |
May 27, 2004 | 24.31 | 24.37 | 23.67 | 23.77 | 1,348,908 | -0.54(-2.22%) |
May 26, 2004 | 24.55 | 24.69 | 24.09 | 24.31 | 899,876 | -0.23(-0.94%) |
May 25, 2004 | 24.27 | 24.62 | 24.00 | 24.54 | 1,053,700 | +0.23(+0.95%) |
May 24, 2004 | 23.15 | 24.31 | 23.15 | 24.31 | 1,990,510 | +1.16(+5.00%) |
May 21, 2004 | 23.57 | 23.64 | 23.10 | 23.15 | 1,337,115 | -0.29(-1.25%) |
May 20, 2004 | 23.54 | 23.92 | 23.34 | 23.44 | 928,127 | -0.08(-0.36%) |
May 19, 2004 | 23.70 | 23.84 | 23.49 | 23.53 | 2,194,486 | -0.17(-0.72%) |
May 18, 2004 | 24.27 | 24.28 | 23.53 | 23.70 | 1,101,519 | -0.69(-2.82%) |
May 17, 2004 | 23.89 | 24.53 | 23.69 | 24.38 | 1,810,120 | +0.30(+1.25%) |
May 14, 2004 | 23.59 | 24.27 | 23.56 | 24.08 | 2,500,968 | +0.50(+2.13%) |
May 13, 2004 | 24.21 | 24.32 | 23.54 | 23.58 | 2,688,744 | -0.62(-2.58%) |
May 12, 2004 | 23.96 | 24.21 | 23.38 | 24.21 | 2,968,142 | +0.25(+1.03%) |
May 11, 2004 | 23.00 | 24.15 | 22.90 | 23.96 | 4,135,234 | +1.04(+4.55%) |
May 10, 2004 | 23.28 | 23.33 | 22.59 | 22.92 | 4,365,646 | -0.36(-1.56%) |
May 07, 2004 | 23.92 | 24.35 | 23.27 | 23.28 | 4,356,575 | -1.09(-4.47%) |
May 06, 2004 | 24.31 | 24.81 | 24.15 | 24.37 | 2,963,865 | -0.69(-2.77%) |
May 05, 2004 | 24.92 | 25.09 | 24.31 | 25.06 | 3,133,499 | -0.09(-0.37%) |
May 04, 2004 | 25.87 | 25.87 | 24.90 | 25.16 | 5,802,417 | -0.71(-2.74%) |
May 03, 2004 | 25.37 | 25.98 | 25.13 | 25.87 | 1,343,724 | +0.63(+2.48%) |
Apr 30, 2004 | 25.40 | 25.73 | 25.09 | 25.24 | 1,232,276 | +0.00(+0.00%) |
Apr 29, 2004 | 26.04 | 26.16 | 25.09 | 25.24 | 789,076 | -0.84(-3.22%) |
Apr 28, 2004 | 26.73 | 26.73 | 26.01 | 26.08 | 773,655 | -0.54(-2.03%) |
Apr 27, 2004 | 26.49 | 26.78 | 26.38 | 26.62 | 856,723 | +0.32(+1.23%) |
Apr 26, 2004 | 26.93 | 26.93 | 26.06 | 26.30 | 1,180,569 | +0.22(+0.83%) |
Apr 23, 2004 | 26.28 | 26.28 | 25.66 | 26.08 | 708,601 | -0.15(-0.59%) |
Apr 22, 2004 | 26.16 | 26.53 | 26.00 | 26.24 | 1,063,808 | +0.27(+1.04%) |
Apr 21, 2004 | 25.60 | 26.04 | 25.30 | 25.97 | 719,357 | +0.33(+1.29%) |
Apr 20, 2004 | 26.35 | 26.37 | 25.59 | 25.63 | 898,840 | -0.87(-3.29%) |
Apr 19, 2004 | 26.74 | 26.95 | 26.43 | 26.51 | 1,309,771 | -0.04(-0.15%) |
Apr 16, 2004 | 26.31 | 26.67 | 26.17 | 26.55 | 1,818,803 | +0.31(+1.18%) |
Apr 15, 2004 | 25.55 | 26.48 | 25.53 | 26.24 | 1,441,306 | +0.87(+3.44%) |
Apr 14, 2004 | 25.04 | 25.53 | 24.99 | 25.36 | 903,505 | +0.18(+0.70%) |
Apr 13, 2004 | 25.64 | 25.77 | 25.14 | 25.19 | 1,202,859 | -0.26(-1.03%) |
Apr 12, 2004 | 24.69 | 25.49 | 24.69 | 25.45 | 1,284,371 | +0.83(+3.35%) |
Apr 08, 2004 | 24.42 | 24.66 | 24.33 | 24.62 | 999,531 | +0.32(+1.33%) |
Apr 07, 2004 | 24.27 | 24.42 | 24.06 | 24.30 | 2,064,766 | +0.15(+0.61%) |
Apr 06, 2004 | 24.62 | 24.81 | 24.11 | 24.15 | 1,395,042 | -0.42(-1.73%) |
Apr 05, 2004 | 24.31 | 24.59 | 24.10 | 24.58 | 1,241,477 | +0.29(+1.18%) |
Apr 02, 2004 | 24.50 | 24.50 | 24.25 | 24.29 | 1,796,384 | -0.02(-0.06%) |
Apr 01, 2004 | 24.89 | 24.89 | 24.30 | 24.31 | 1,948,912 | -0.62(-2.48%) |
Mar 31, 2004 | 25.08 | 25.31 | 24.85 | 24.92 | 1,656,685 | -0.04(-0.15%) |
Mar 30, 2004 | 25.54 | 25.54 | 24.89 | 24.96 | 3,240,800 | -0.61(-2.38%) |
Mar 29, 2004 | 24.92 | 25.57 | 24.90 | 25.57 | 973,872 | +0.73(+2.92%) |
Mar 26, 2004 | 24.42 | 24.96 | 24.38 | 24.85 | 1,075,083 | +0.43(+1.77%) |
Mar 25, 2004 | 24.27 | 24.54 | 24.15 | 24.42 | 852,705 | +0.15(+0.64%) |
Mar 24, 2004 | 24.89 | 25.13 | 24.21 | 24.26 | 892,490 | -0.73(-2.90%) |
Mar 23, 2004 | 25.10 | 25.18 | 24.74 | 24.99 | 749,422 | -0.11(-0.43%) |
Mar 22, 2004 | 25.27 | 25.31 | 25.08 | 25.09 | 999,402 | -0.50(-1.96%) |
Mar 19, 2004 | 26.08 | 26.08 | 25.54 | 25.60 | 631,494 | -0.35(-1.34%) |
Mar 18, 2004 | 25.85 | 26.11 | 25.53 | 25.94 | 922,036 | +0.10(+0.39%) |
Mar 17, 2004 | 25.48 | 26.00 | 25.48 | 25.84 | 689,421 | +0.43(+1.70%) |
Mar 16, 2004 | 25.89 | 26.00 | 25.00 | 25.41 | 1,097,761 | -0.42(-1.64%) |
Mar 15, 2004 | 25.62 | 26.17 | 25.46 | 25.84 | 745,534 | +0.25(+0.96%) |
Mar 12, 2004 | 25.19 | 25.60 | 25.19 | 25.59 | 474,819 | +0.43(+1.72%) |
Mar 11, 2004 | 25.39 | 25.46 | 25.12 | 25.16 | 1,277,892 | -0.30(-1.18%) |
Mar 10, 2004 | 25.86 | 26.11 | 25.39 | 25.46 | 825,232 | -0.42(-1.61%) |
Mar 09, 2004 | 26.08 | 26.08 | 25.67 | 25.87 | 590,803 | -0.25(-0.95%) |
Mar 08, 2004 | 26.12 | 26.50 | 26.00 | 26.12 | 1,866,492 | +0.11(+0.42%) |
Mar 05, 2004 | 25.45 | 26.12 | 25.45 | 26.01 | 1,305,884 | +0.55(+2.15%) |
Mar 04, 2004 | 25.57 | 25.57 | 25.15 | 25.46 | 722,596 | -0.10(-0.39%) |
Mar 03, 2004 | 25.40 | 25.65 | 25.25 | 25.57 | 959,618 | +0.16(+0.64%) |
Mar 02, 2004 | 26.20 | 26.76 | 25.39 | 25.40 | 1,973,404 | -0.10(-0.39%) |