Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.72 | 25.02 | 24.65 | 24.78 | 1,406,902 | +0.10(+0.41%) |
May 27, 2004 | 25.25 | 25.28 | 24.60 | 24.68 | 2,363,790 | -0.60(-2.39%) |
May 26, 2004 | 25.61 | 25.82 | 25.21 | 25.29 | 1,958,345 | -0.33(-1.27%) |
May 25, 2004 | 24.99 | 25.62 | 24.94 | 25.61 | 1,765,617 | +0.53(+2.13%) |
May 24, 2004 | 24.43 | 25.22 | 24.36 | 25.08 | 2,410,655 | +0.87(+3.59%) |
May 21, 2004 | 24.40 | 24.53 | 23.99 | 24.21 | 1,744,683 | -0.06(-0.23%) |
May 20, 2004 | 24.42 | 24.70 | 24.23 | 24.26 | 2,294,370 | +0.03(+0.14%) |
May 19, 2004 | 24.57 | 24.73 | 24.23 | 24.23 | 1,946,595 | -0.14(-0.56%) |
May 18, 2004 | 24.92 | 24.92 | 24.25 | 24.37 | 1,465,922 | -0.54(-2.18%) |
May 17, 2004 | 24.92 | 25.26 | 24.64 | 24.91 | 1,611,515 | -0.00(-0.01%) |
May 14, 2004 | 24.32 | 25.09 | 24.25 | 24.92 | 1,990,219 | +0.80(+3.30%) |
May 13, 2004 | 24.54 | 24.74 | 24.08 | 24.12 | 2,207,393 | -0.41(-1.68%) |
May 12, 2004 | 24.30 | 24.74 | 24.17 | 24.53 | 2,432,940 | +0.37(+1.52%) |
May 11, 2004 | 23.77 | 24.25 | 23.76 | 24.16 | 1,927,417 | +0.46(+1.95%) |
May 10, 2004 | 24.49 | 24.49 | 23.55 | 23.70 | 2,863,911 | -1.07(-4.30%) |
May 07, 2004 | 25.22 | 25.31 | 24.69 | 24.77 | 2,300,718 | -0.46(-1.82%) |
May 06, 2004 | 25.32 | 25.49 | 24.86 | 25.23 | 1,378,945 | -0.09(-0.37%) |
May 05, 2004 | 25.19 | 25.39 | 24.74 | 25.32 | 2,153,099 | +0.04(+0.15%) |
May 04, 2004 | 25.58 | 25.84 | 25.19 | 25.28 | 3,227,623 | -0.44(-1.73%) |
May 03, 2004 | 24.92 | 25.73 | 24.82 | 25.73 | 2,472,782 | +0.82(+3.30%) |
Apr 30, 2004 | 24.66 | 24.99 | 24.62 | 24.90 | 2,730,609 | +0.39(+1.57%) |
Apr 29, 2004 | 24.86 | 24.92 | 24.36 | 24.52 | 3,284,483 | -0.32(-1.30%) |
Apr 28, 2004 | 25.27 | 25.30 | 24.82 | 24.84 | 1,762,375 | -0.43(-1.69%) |
Apr 27, 2004 | 25.23 | 25.41 | 25.12 | 25.27 | 2,269,249 | +0.11(+0.44%) |
Apr 26, 2004 | 25.17 | 25.51 | 25.09 | 25.16 | 1,606,248 | +0.14(+0.55%) |
Apr 23, 2004 | 24.88 | 25.16 | 24.62 | 25.02 | 2,110,826 | +0.14(+0.57%) |
Apr 22, 2004 | 24.62 | 24.94 | 24.39 | 24.88 | 2,018,041 | +0.35(+1.43%) |
Apr 21, 2004 | 24.54 | 24.72 | 24.12 | 24.53 | 2,271,680 | -0.06(-0.23%) |
Apr 20, 2004 | 25.29 | 25.29 | 24.58 | 24.58 | 2,243,048 | -0.76(-2.98%) |
Apr 19, 2004 | 25.23 | 25.49 | 25.16 | 25.34 | 1,397,448 | +0.11(+0.44%) |
Apr 16, 2004 | 24.87 | 25.43 | 24.71 | 25.23 | 2,488,854 | +0.53(+2.13%) |
Apr 15, 2004 | 24.40 | 25.05 | 24.40 | 24.70 | 2,496,552 | +0.34(+1.38%) |
Apr 14, 2004 | 24.43 | 24.46 | 24.20 | 24.36 | 2,265,468 | -0.07(-0.30%) |
Apr 13, 2004 | 24.65 | 24.94 | 24.39 | 24.44 | 1,888,790 | -0.20(-0.80%) |
Apr 12, 2004 | 24.16 | 24.71 | 24.16 | 24.63 | 1,729,961 | +0.57(+2.37%) |
Apr 08, 2004 | 23.90 | 24.13 | 23.90 | 24.06 | 1,495,095 | +0.33(+1.40%) |
Apr 07, 2004 | 23.53 | 23.92 | 23.45 | 23.73 | 1,914,451 | +0.20(+0.87%) |
Apr 06, 2004 | 23.39 | 23.62 | 23.38 | 23.53 | 1,289,536 | +0.10(+0.44%) |
Apr 05, 2004 | 23.36 | 23.47 | 23.21 | 23.42 | 1,491,178 | +0.08(+0.33%) |
Apr 02, 2004 | 23.57 | 23.67 | 23.28 | 23.35 | 3,943,837 | +0.18(+0.78%) |
Apr 01, 2004 | 23.53 | 23.71 | 23.12 | 23.16 | 3,017,337 | -0.39(-1.67%) |
Mar 31, 2004 | 23.22 | 23.68 | 23.15 | 23.56 | 2,727,772 | +0.52(+2.25%) |
Mar 30, 2004 | 22.25 | 23.32 | 22.24 | 23.04 | 1,733,878 | +0.30(+1.32%) |
Mar 29, 2004 | 22.54 | 22.98 | 22.51 | 22.74 | 1,951,187 | +0.42(+1.87%) |
Mar 26, 2004 | 22.09 | 22.57 | 22.06 | 22.32 | 1,239,024 | +0.23(+1.06%) |
Mar 25, 2004 | 21.76 | 22.12 | 21.71 | 22.09 | 2,161,203 | +0.33(+1.53%) |
Mar 24, 2004 | 22.17 | 22.22 | 21.71 | 21.75 | 1,956,724 | -0.42(-1.90%) |
Mar 23, 2004 | 22.48 | 22.64 | 22.00 | 22.18 | 2,656,191 | -0.29(-1.29%) |
Mar 22, 2004 | 22.47 | 22.62 | 22.32 | 22.46 | 2,550,441 | -0.04(-0.20%) |
Mar 19, 2004 | 22.96 | 23.00 | 22.50 | 22.51 | 2,302,204 | -0.52(-2.25%) |
Mar 18, 2004 | 22.87 | 23.21 | 22.85 | 23.03 | 1,717,131 | +0.19(+0.84%) |
Mar 17, 2004 | 22.54 | 23.03 | 22.53 | 22.83 | 1,781,013 | +0.40(+1.78%) |
Mar 16, 2004 | 22.56 | 22.66 | 22.33 | 22.43 | 1,618,133 | -0.12(-0.54%) |
Mar 15, 2004 | 22.68 | 22.71 | 22.46 | 22.56 | 2,225,896 | +0.38(+1.70%) |
Mar 12, 2004 | 22.01 | 22.18 | 21.92 | 22.18 | 1,510,897 | +0.33(+1.49%) |
Mar 11, 2004 | 22.18 | 22.21 | 21.79 | 21.85 | 2,027,900 | -0.32(-1.44%) |
Mar 10, 2004 | 22.53 | 22.71 | 22.17 | 22.17 | 1,881,362 | -0.32(-1.42%) |
Mar 09, 2004 | 22.60 | 22.79 | 22.31 | 22.49 | 1,892,166 | -0.25(-1.11%) |
Mar 08, 2004 | 23.09 | 23.30 | 22.65 | 22.74 | 1,921,069 | -0.16(-0.70%) |
Mar 05, 2004 | 22.38 | 23.12 | 22.37 | 22.90 | 3,605,111 | +0.53(+2.35%) |
Mar 04, 2004 | 22.21 | 22.40 | 22.12 | 22.38 | 2,741,278 | +0.16(+0.73%) |
Mar 03, 2004 | 21.93 | 22.27 | 21.85 | 22.21 | 3,174,005 | +0.49(+2.27%) |
Mar 02, 2004 | 22.03 | 22.21 | 21.68 | 21.72 | 1,700,519 | -0.24(-1.10%) |