Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.53 | 25.86 | 25.48 | 25.59 | 9,845,702 | +0.06(+0.22%) |
May 27, 2004 | 25.29 | 25.66 | 25.24 | 25.53 | 11,837,665 | +0.27(+1.07%) |
May 26, 2004 | 25.11 | 25.32 | 24.89 | 25.26 | 9,563,863 | +0.11(+0.45%) |
May 25, 2004 | 24.69 | 25.16 | 24.44 | 25.15 | 10,551,984 | +0.46(+1.88%) |
May 24, 2004 | 24.65 | 24.78 | 24.47 | 24.69 | 8,809,438 | +0.13(+0.52%) |
May 21, 2004 | 24.40 | 24.81 | 24.31 | 24.56 | 12,189,683 | +0.26(+1.08%) |
May 20, 2004 | 24.24 | 24.47 | 24.06 | 24.30 | 9,490,035 | +0.06(+0.24%) |
May 19, 2004 | 24.83 | 24.90 | 24.20 | 24.24 | 10,671,991 | -0.43(-1.73%) |
May 18, 2004 | 24.54 | 24.75 | 24.33 | 24.67 | 19,797,094 | +0.82(+3.44%) |
May 17, 2004 | 23.69 | 24.05 | 23.56 | 23.85 | 11,399,748 | -0.24(-0.98%) |
May 14, 2004 | 23.92 | 24.30 | 23.65 | 24.08 | 9,752,505 | +0.06(+0.24%) |
May 13, 2004 | 23.69 | 24.27 | 23.60 | 24.02 | 12,608,652 | +0.14(+0.57%) |
May 12, 2004 | 23.76 | 24.02 | 23.04 | 23.89 | 14,822,802 | +0.03(+0.12%) |
May 11, 2004 | 23.83 | 23.88 | 23.60 | 23.86 | 10,580,337 | +0.04(+0.15%) |
May 10, 2004 | 23.23 | 23.85 | 23.19 | 23.82 | 14,274,142 | +0.31(+1.33%) |
May 07, 2004 | 23.87 | 24.40 | 23.43 | 23.51 | 22,357,086 | -0.97(-3.96%) |
May 06, 2004 | 24.94 | 24.95 | 24.33 | 24.48 | 15,266,474 | -0.64(-2.55%) |
May 05, 2004 | 25.10 | 25.22 | 24.96 | 25.12 | 6,531,987 | -0.07(-0.28%) |
May 04, 2004 | 25.09 | 25.47 | 25.01 | 25.19 | 7,206,688 | +0.09(+0.37%) |
May 03, 2004 | 25.11 | 25.29 | 24.79 | 25.10 | 11,755,415 | +0.03(+0.11%) |
Apr 30, 2004 | 25.46 | 25.56 | 25.07 | 25.07 | 8,951,761 | -0.38(-1.51%) |
Apr 29, 2004 | 25.58 | 25.78 | 25.22 | 25.46 | 8,795,543 | -0.19(-0.72%) |
Apr 28, 2004 | 25.85 | 25.95 | 25.53 | 25.64 | 7,033,627 | -0.38(-1.48%) |
Apr 27, 2004 | 25.91 | 26.27 | 25.91 | 26.03 | 7,231,251 | +0.13(+0.50%) |
Apr 26, 2004 | 26.08 | 26.25 | 25.87 | 25.90 | 6,385,874 | -0.10(-0.38%) |
Apr 23, 2004 | 25.72 | 26.18 | 25.70 | 26.00 | 6,569,322 | +0.10(+0.39%) |
Apr 22, 2004 | 25.27 | 26.00 | 25.22 | 25.90 | 8,442,682 | +0.58(+2.28%) |
Apr 21, 2004 | 25.44 | 25.62 | 25.22 | 25.32 | 9,300,551 | -0.08(-0.31%) |
Apr 20, 2004 | 25.76 | 26.03 | 25.40 | 25.40 | 6,899,725 | -0.25(-0.97%) |
Apr 19, 2004 | 25.68 | 25.72 | 25.38 | 25.65 | 6,990,256 | -0.14(-0.55%) |
Apr 16, 2004 | 25.76 | 25.83 | 25.36 | 25.79 | 9,868,019 | +0.24(+0.95%) |
Apr 15, 2004 | 25.53 | 25.75 | 25.48 | 25.55 | 8,652,518 | +0.03(+0.11%) |
Apr 14, 2004 | 25.29 | 25.68 | 25.26 | 25.52 | 9,664,500 | -0.03(-0.11%) |
Apr 13, 2004 | 25.98 | 26.02 | 25.45 | 25.55 | 11,240,441 | -0.43(-1.65%) |
Apr 12, 2004 | 25.83 | 26.00 | 25.79 | 25.98 | 5,488,985 | +0.19(+0.72%) |
Apr 08, 2004 | 26.18 | 26.25 | 25.69 | 25.79 | 12,667,603 | -0.21(-0.79%) |
Apr 07, 2004 | 26.45 | 26.51 | 25.95 | 26.00 | 10,901,617 | -0.32(-1.22%) |
Apr 06, 2004 | 26.96 | 26.96 | 26.18 | 26.32 | 8,022,871 | -0.21(-0.81%) |
Apr 05, 2004 | 26.03 | 26.56 | 26.02 | 26.53 | 9,075,978 | +0.40(+1.53%) |
Apr 02, 2004 | 26.57 | 26.64 | 25.97 | 26.13 | 17,446,938 | -0.29(-1.08%) |
Apr 01, 2004 | 26.57 | 26.60 | 26.36 | 26.42 | 7,679,836 | -0.20(-0.75%) |
Mar 31, 2004 | 26.59 | 26.71 | 26.38 | 26.62 | 8,803,964 | -0.04(-0.13%) |
Mar 30, 2004 | 26.57 | 26.72 | 26.48 | 26.65 | 7,080,506 | +0.08(+0.29%) |
Mar 29, 2004 | 26.31 | 26.60 | 26.26 | 26.57 | 7,546,636 | +0.26(+1.00%) |
Mar 26, 2004 | 26.33 | 26.52 | 26.29 | 26.31 | 9,617,480 | -0.16(-0.59%) |
Mar 25, 2004 | 25.68 | 26.55 | 25.58 | 26.47 | 11,151,314 | +0.83(+3.22%) |
Mar 24, 2004 | 25.76 | 25.87 | 25.49 | 25.64 | 9,055,907 | -0.16(-0.61%) |
Mar 23, 2004 | 25.79 | 25.96 | 25.67 | 25.80 | 10,162,631 | +0.11(+0.42%) |
Mar 22, 2004 | 25.86 | 25.93 | 25.60 | 25.69 | 9,320,342 | -0.44(-1.69%) |
Mar 19, 2004 | 26.36 | 26.48 | 26.03 | 26.13 | 10,569,810 | -0.22(-0.84%) |
Mar 18, 2004 | 26.00 | 26.47 | 25.93 | 26.35 | 11,724,957 | +0.35(+1.34%) |
Mar 17, 2004 | 25.78 | 26.06 | 25.65 | 26.00 | 8,068,487 | +0.46(+1.78%) |
Mar 16, 2004 | 25.35 | 25.72 | 25.23 | 25.55 | 8,121,683 | +0.32(+1.27%) |
Mar 15, 2004 | 25.61 | 25.68 | 25.02 | 25.23 | 10,157,999 | -0.48(-1.88%) |
Mar 12, 2004 | 25.68 | 26.35 | 25.34 | 25.71 | 9,495,649 | +0.00(+0.00%) |
Mar 11, 2004 | 25.80 | 26.18 | 25.65 | 25.71 | 12,175,788 | -0.22(-0.85%) |
Mar 10, 2004 | 26.24 | 26.40 | 25.86 | 25.93 | 9,061,241 | -0.41(-1.54%) |
Mar 09, 2004 | 26.33 | 26.48 | 26.15 | 26.34 | 10,288,392 | -0.18(-0.67%) |
Mar 08, 2004 | 26.68 | 26.82 | 26.43 | 26.52 | 9,537,195 | -0.16(-0.61%) |
Mar 05, 2004 | 26.25 | 26.76 | 26.12 | 26.68 | 12,982,005 | +0.25(+0.94%) |
Mar 04, 2004 | 26.47 | 26.50 | 26.17 | 26.43 | 8,205,056 | +0.04(+0.13%) |
Mar 03, 2004 | 26.30 | 26.55 | 26.29 | 26.40 | 8,009,116 | +0.01(+0.05%) |
Mar 02, 2004 | 26.20 | 26.58 | 26.19 | 26.38 | 12,249,055 | +0.14(+0.52%) |