Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.72 | 25.02 | 24.64 | 24.78 | 1,407,124 | +0.10(+0.41%) |
May 27, 2004 | 25.24 | 25.28 | 24.60 | 24.68 | 2,364,163 | -0.60(-2.39%) |
May 26, 2004 | 25.61 | 25.82 | 25.21 | 25.28 | 1,958,654 | -0.33(-1.27%) |
May 25, 2004 | 24.99 | 25.62 | 24.94 | 25.61 | 1,765,895 | +0.53(+2.13%) |
May 24, 2004 | 24.43 | 25.22 | 24.36 | 25.07 | 2,411,035 | +0.87(+3.59%) |
May 21, 2004 | 24.39 | 24.53 | 23.99 | 24.20 | 1,744,958 | -0.06(-0.23%) |
May 20, 2004 | 24.41 | 24.70 | 24.23 | 24.26 | 2,294,732 | +0.03(+0.14%) |
May 19, 2004 | 24.57 | 24.73 | 24.23 | 24.23 | 1,946,902 | -0.14(-0.56%) |
May 18, 2004 | 24.91 | 24.91 | 24.25 | 24.36 | 1,466,154 | -0.54(-2.18%) |
May 17, 2004 | 24.91 | 25.25 | 24.64 | 24.91 | 1,611,769 | -0.00(-0.01%) |
May 14, 2004 | 24.32 | 25.08 | 24.25 | 24.91 | 1,990,533 | +0.80(+3.30%) |
May 13, 2004 | 24.54 | 24.74 | 24.08 | 24.12 | 2,207,741 | -0.41(-1.68%) |
May 12, 2004 | 24.30 | 24.74 | 24.16 | 24.53 | 2,433,324 | +0.37(+1.52%) |
May 11, 2004 | 23.76 | 24.25 | 23.75 | 24.16 | 1,927,721 | +0.46(+1.95%) |
May 10, 2004 | 24.49 | 24.49 | 23.54 | 23.70 | 2,864,363 | -1.07(-4.31%) |
May 07, 2004 | 25.22 | 25.30 | 24.69 | 24.76 | 2,301,081 | -0.46(-1.82%) |
May 06, 2004 | 25.31 | 25.48 | 24.86 | 25.22 | 1,379,162 | -0.09(-0.37%) |
May 05, 2004 | 25.19 | 25.38 | 24.73 | 25.31 | 2,153,439 | +0.04(+0.15%) |
May 04, 2004 | 25.58 | 25.84 | 25.18 | 25.28 | 3,228,132 | -0.44(-1.73%) |
May 03, 2004 | 24.92 | 25.72 | 24.82 | 25.72 | 2,473,172 | +0.82(+3.30%) |
Apr 30, 2004 | 24.65 | 24.99 | 24.61 | 24.90 | 2,731,039 | +0.38(+1.57%) |
Apr 29, 2004 | 24.86 | 24.91 | 24.36 | 24.52 | 3,285,000 | -0.32(-1.30%) |
Apr 28, 2004 | 25.26 | 25.30 | 24.82 | 24.84 | 1,762,653 | -0.43(-1.69%) |
Apr 27, 2004 | 25.23 | 25.41 | 25.11 | 25.26 | 2,269,607 | +0.11(+0.44%) |
Apr 26, 2004 | 25.16 | 25.50 | 25.08 | 25.15 | 1,606,501 | +0.14(+0.55%) |
Apr 23, 2004 | 24.88 | 25.16 | 24.61 | 25.01 | 2,111,159 | +0.14(+0.57%) |
Apr 22, 2004 | 24.61 | 24.94 | 24.38 | 24.87 | 2,018,359 | +0.35(+1.43%) |
Apr 21, 2004 | 24.54 | 24.72 | 24.12 | 24.52 | 2,272,039 | -0.06(-0.23%) |
Apr 20, 2004 | 25.28 | 25.28 | 24.57 | 24.58 | 2,243,402 | -0.76(-2.98%) |
Apr 19, 2004 | 25.22 | 25.48 | 25.16 | 25.33 | 1,397,668 | +0.11(+0.44%) |
Apr 16, 2004 | 24.86 | 25.43 | 24.71 | 25.22 | 2,489,247 | +0.53(+2.13%) |
Apr 15, 2004 | 24.40 | 25.04 | 24.40 | 24.70 | 2,496,946 | +0.34(+1.38%) |
Apr 14, 2004 | 24.43 | 24.46 | 24.20 | 24.36 | 2,265,825 | -0.07(-0.30%) |
Apr 13, 2004 | 24.64 | 24.93 | 24.38 | 24.43 | 1,889,088 | -0.20(-0.80%) |
Apr 12, 2004 | 24.15 | 24.70 | 24.15 | 24.63 | 1,730,234 | +0.57(+2.37%) |
Apr 08, 2004 | 23.89 | 24.13 | 23.89 | 24.06 | 1,495,331 | +0.33(+1.40%) |
Apr 07, 2004 | 23.52 | 23.91 | 23.45 | 23.73 | 1,914,753 | +0.20(+0.87%) |
Apr 06, 2004 | 23.39 | 23.61 | 23.38 | 23.52 | 1,289,740 | +0.10(+0.44%) |
Apr 05, 2004 | 23.35 | 23.47 | 23.21 | 23.42 | 1,491,413 | +0.08(+0.33%) |
Apr 02, 2004 | 23.57 | 23.66 | 23.28 | 23.34 | 3,944,459 | +0.18(+0.78%) |
Apr 01, 2004 | 23.53 | 23.70 | 23.12 | 23.16 | 3,017,813 | -0.39(-1.67%) |
Mar 31, 2004 | 23.22 | 23.67 | 23.14 | 23.55 | 2,728,202 | +0.52(+2.25%) |
Mar 30, 2004 | 22.25 | 23.32 | 22.23 | 23.03 | 1,734,151 | +0.30(+1.32%) |
Mar 29, 2004 | 22.54 | 22.98 | 22.50 | 22.73 | 1,951,495 | +0.42(+1.87%) |
Mar 26, 2004 | 22.08 | 22.57 | 22.06 | 22.32 | 1,239,220 | +0.23(+1.06%) |
Mar 25, 2004 | 21.75 | 22.12 | 21.70 | 22.08 | 2,161,543 | +0.33(+1.53%) |
Mar 24, 2004 | 22.16 | 22.22 | 21.70 | 21.75 | 1,957,033 | -0.42(-1.90%) |
Mar 23, 2004 | 22.48 | 22.63 | 22.00 | 22.17 | 2,656,610 | -0.29(-1.29%) |
Mar 22, 2004 | 22.47 | 22.62 | 22.32 | 22.46 | 2,550,843 | -0.04(-0.20%) |
Mar 19, 2004 | 22.96 | 22.99 | 22.49 | 22.51 | 2,302,566 | -0.52(-2.25%) |
Mar 18, 2004 | 22.87 | 23.21 | 22.85 | 23.02 | 1,717,402 | +0.19(+0.84%) |
Mar 17, 2004 | 22.53 | 23.02 | 22.53 | 22.83 | 1,781,294 | +0.40(+1.78%) |
Mar 16, 2004 | 22.55 | 22.65 | 22.33 | 22.43 | 1,618,388 | -0.12(-0.54%) |
Mar 15, 2004 | 22.67 | 22.71 | 22.46 | 22.55 | 2,226,247 | +0.38(+1.70%) |
Mar 12, 2004 | 22.01 | 22.18 | 21.92 | 22.18 | 1,511,135 | +0.33(+1.49%) |
Mar 11, 2004 | 22.17 | 22.21 | 21.78 | 21.85 | 2,028,220 | -0.32(-1.44%) |
Mar 10, 2004 | 22.53 | 22.71 | 22.17 | 22.17 | 1,881,658 | -0.32(-1.42%) |
Mar 09, 2004 | 22.60 | 22.78 | 22.31 | 22.49 | 1,892,465 | -0.25(-1.11%) |
Mar 08, 2004 | 23.09 | 23.30 | 22.65 | 22.74 | 1,921,372 | -0.16(-0.70%) |
Mar 05, 2004 | 22.37 | 23.11 | 22.37 | 22.90 | 3,605,679 | +0.53(+2.35%) |
Mar 04, 2004 | 22.21 | 22.39 | 22.12 | 22.37 | 2,741,710 | +0.16(+0.73%) |
Mar 03, 2004 | 21.93 | 22.26 | 21.84 | 22.21 | 3,174,505 | +0.49(+2.27%) |
Mar 02, 2004 | 22.02 | 22.21 | 21.67 | 21.72 | 1,700,787 | -0.24(-1.10%) |