Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.98 | 22.99 | 22.79 | 22.90 | 2,684,944 | -0.13(-0.57%) |
May 27, 2004 | 22.68 | 23.03 | 22.68 | 23.03 | 4,637,131 | +0.33(+1.44%) |
May 26, 2004 | 22.52 | 22.73 | 22.44 | 22.70 | 2,644,296 | +0.08(+0.34%) |
May 25, 2004 | 22.17 | 22.65 | 22.00 | 22.63 | 4,672,652 | +0.34(+1.54%) |
May 24, 2004 | 22.39 | 22.56 | 22.18 | 22.28 | 3,030,449 | +0.11(+0.49%) |
May 21, 2004 | 22.12 | 22.34 | 22.06 | 22.17 | 3,023,308 | +0.18(+0.82%) |
May 20, 2004 | 22.06 | 22.23 | 21.88 | 21.99 | 3,834,797 | +0.01(+0.05%) |
May 19, 2004 | 22.21 | 22.39 | 21.86 | 21.98 | 4,980,073 | -0.09(-0.40%) |
May 18, 2004 | 22.01 | 22.17 | 21.92 | 22.07 | 2,586,254 | +0.20(+0.92%) |
May 17, 2004 | 22.06 | 22.15 | 21.82 | 21.87 | 4,578,723 | -0.40(-1.79%) |
May 14, 2004 | 22.20 | 22.33 | 21.99 | 22.27 | 5,428,845 | +0.07(+0.30%) |
May 13, 2004 | 21.84 | 22.29 | 21.79 | 22.20 | 7,525,130 | +0.36(+1.65%) |
May 12, 2004 | 21.64 | 21.85 | 21.38 | 21.84 | 6,425,263 | +0.42(+1.96%) |
May 11, 2004 | 21.45 | 21.57 | 21.31 | 21.42 | 4,948,397 | +0.30(+1.42%) |
May 10, 2004 | 20.76 | 21.47 | 20.70 | 21.12 | 7,715,552 | +0.14(+0.68%) |
May 07, 2004 | 21.57 | 21.82 | 20.98 | 20.98 | 5,003,326 | -0.64(-2.98%) |
May 06, 2004 | 21.58 | 21.70 | 21.38 | 21.62 | 4,715,863 | -0.17(-0.80%) |
May 05, 2004 | 21.96 | 22.08 | 21.65 | 21.80 | 4,454,216 | -0.23(-1.04%) |
May 04, 2004 | 22.03 | 22.15 | 21.86 | 22.03 | 4,330,625 | +0.01(+0.02%) |
May 03, 2004 | 22.02 | 22.09 | 21.74 | 22.02 | 6,119,306 | +0.00(+0.00%) |
Apr 30, 2004 | 22.12 | 22.20 | 21.87 | 22.02 | 6,067,856 | -0.09(-0.42%) |
Apr 29, 2004 | 22.49 | 22.73 | 21.96 | 22.11 | 7,519,637 | -0.37(-1.65%) |
Apr 28, 2004 | 22.99 | 23.03 | 22.47 | 22.49 | 5,352,310 | -0.78(-3.33%) |
Apr 27, 2004 | 23.29 | 23.48 | 23.11 | 23.26 | 4,088,021 | +0.08(+0.35%) |
Apr 26, 2004 | 23.50 | 23.72 | 23.02 | 23.18 | 4,157,964 | -0.42(-1.76%) |
Apr 23, 2004 | 23.76 | 23.76 | 23.04 | 23.59 | 6,549,952 | +0.10(+0.42%) |
Apr 22, 2004 | 22.57 | 23.59 | 22.53 | 23.50 | 6,438,629 | +1.00(+4.44%) |
Apr 21, 2004 | 22.80 | 22.85 | 22.29 | 22.50 | 6,185,222 | -0.28(-1.22%) |
Apr 20, 2004 | 23.32 | 23.40 | 22.76 | 22.77 | 3,943,923 | -0.48(-2.07%) |
Apr 19, 2004 | 23.48 | 23.62 | 23.24 | 23.26 | 5,381,423 | -0.09(-0.37%) |
Apr 16, 2004 | 22.80 | 23.34 | 22.79 | 23.34 | 8,387,703 | +0.47(+2.05%) |
Apr 15, 2004 | 22.99 | 23.05 | 22.51 | 22.87 | 4,596,849 | -0.01(-0.05%) |
Apr 14, 2004 | 22.44 | 22.90 | 22.43 | 22.88 | 6,039,476 | +0.18(+0.79%) |
Apr 13, 2004 | 23.23 | 23.24 | 22.63 | 22.70 | 5,658,083 | -0.44(-1.91%) |
Apr 12, 2004 | 22.94 | 23.24 | 22.90 | 23.15 | 4,393,611 | +0.20(+0.88%) |
Apr 08, 2004 | 23.11 | 23.18 | 22.51 | 22.94 | 5,741,759 | -0.21(-0.92%) |
Apr 07, 2004 | 23.26 | 23.32 | 22.83 | 23.16 | 23,710,414 | -0.23(-1.00%) |
Apr 06, 2004 | 23.05 | 23.44 | 23.00 | 23.39 | 5,749,815 | +0.23(+1.01%) |
Apr 05, 2004 | 23.13 | 23.20 | 22.93 | 23.16 | 4,623,948 | -0.15(-0.63%) |
Apr 02, 2004 | 23.27 | 23.33 | 22.93 | 23.30 | 7,293,695 | +0.27(+1.16%) |
Apr 01, 2004 | 22.69 | 23.13 | 22.61 | 23.04 | 12,284,205 | -0.04(-0.19%) |
Mar 31, 2004 | 23.14 | 23.17 | 22.94 | 23.08 | 3,162,279 | -0.09(-0.38%) |
Mar 30, 2004 | 23.03 | 23.21 | 22.94 | 23.17 | 3,073,477 | +0.11(+0.50%) |
Mar 29, 2004 | 22.83 | 23.11 | 22.80 | 23.05 | 3,888,078 | +0.34(+1.52%) |
Mar 26, 2004 | 22.35 | 22.75 | 22.10 | 22.71 | 4,832,496 | +0.34(+1.54%) |
Mar 25, 2004 | 22.04 | 22.42 | 21.93 | 22.37 | 4,025,035 | +0.54(+2.48%) |
Mar 24, 2004 | 22.01 | 22.15 | 21.74 | 21.82 | 4,477,836 | -0.19(-0.84%) |
Mar 23, 2004 | 22.23 | 22.33 | 21.90 | 22.01 | 3,565,094 | -0.08(-0.35%) |
Mar 22, 2004 | 22.53 | 22.53 | 21.93 | 22.09 | 5,715,393 | -0.56(-2.48%) |
Mar 19, 2004 | 22.65 | 23.00 | 22.53 | 22.65 | 5,297,198 | +0.01(+0.02%) |
Mar 18, 2004 | 22.68 | 22.77 | 22.34 | 22.64 | 3,229,476 | -0.03(-0.14%) |
Mar 17, 2004 | 22.45 | 22.81 | 22.40 | 22.68 | 3,555,573 | +0.38(+1.71%) |
Mar 16, 2004 | 22.34 | 22.49 | 22.12 | 22.29 | 3,683,192 | +0.15(+0.69%) |
Mar 15, 2004 | 22.57 | 22.57 | 22.06 | 22.14 | 4,023,754 | -0.48(-2.10%) |
Mar 12, 2004 | 22.40 | 22.67 | 22.29 | 22.62 | 4,342,344 | +0.41(+1.84%) |
Mar 11, 2004 | 22.43 | 22.74 | 22.16 | 22.21 | 7,798,861 | -0.22(-0.97%) |
Mar 10, 2004 | 23.21 | 23.26 | 22.39 | 22.43 | 9,323,516 | -0.76(-3.27%) |
Mar 09, 2004 | 23.86 | 23.86 | 23.16 | 23.18 | 7,032,598 | -0.68(-2.84%) |
Mar 08, 2004 | 24.05 | 24.28 | 23.86 | 23.86 | 3,784,079 | -0.19(-0.77%) |
Mar 05, 2004 | 24.11 | 24.29 | 23.84 | 24.05 | 3,352,701 | -0.05(-0.23%) |
Mar 04, 2004 | 23.83 | 24.13 | 23.75 | 24.10 | 3,104,970 | +0.17(+0.71%) |
Mar 03, 2004 | 23.94 | 23.94 | 23.68 | 23.93 | 4,019,359 | -0.07(-0.27%) |
Mar 02, 2004 | 24.31 | 24.51 | 23.96 | 24.00 | 4,686,750 | -0.31(-1.26%) |