Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.08 | 25.33 | 25.06 | 25.17 | 17,609,592 | -0.07(-0.28%) |
May 27, 2004 | 25.40 | 25.43 | 25.03 | 25.24 | 18,241,550 | -0.10(-0.41%) |
May 26, 2004 | 25.48 | 25.50 | 25.19 | 25.35 | 17,219,388 | -0.16(-0.62%) |
May 25, 2004 | 25.03 | 25.50 | 25.03 | 25.50 | 21,708,554 | +0.59(+2.38%) |
May 24, 2004 | 24.83 | 25.06 | 24.73 | 24.91 | 19,982,270 | +0.12(+0.47%) |
May 21, 2004 | 25.01 | 25.19 | 24.71 | 24.79 | 28,970,226 | -0.08(-0.30%) |
May 20, 2004 | 24.77 | 25.07 | 24.75 | 24.87 | 14,316,815 | +0.08(+0.31%) |
May 19, 2004 | 24.91 | 25.10 | 24.70 | 24.79 | 23,507,006 | -0.05(-0.21%) |
May 18, 2004 | 25.06 | 25.06 | 24.76 | 24.85 | 19,663,370 | -0.21(-0.84%) |
May 17, 2004 | 25.20 | 25.34 | 25.03 | 25.06 | 17,576,946 | -0.13(-0.51%) |
May 14, 2004 | 24.91 | 25.35 | 24.87 | 25.18 | 18,289,832 | +0.31(+1.26%) |
May 13, 2004 | 24.82 | 25.15 | 24.76 | 24.87 | 17,613,716 | -0.16(-0.63%) |
May 12, 2004 | 24.60 | 25.04 | 24.60 | 25.03 | 22,976,594 | +0.23(+0.94%) |
May 11, 2004 | 24.62 | 24.82 | 24.44 | 24.79 | 19,392,408 | +0.32(+1.31%) |
May 10, 2004 | 24.81 | 24.94 | 24.21 | 24.47 | 28,007,686 | -0.70(-2.77%) |
May 07, 2004 | 25.32 | 25.49 | 25.06 | 25.17 | 17,211,656 | -0.34(-1.32%) |
May 06, 2004 | 25.55 | 25.75 | 25.32 | 25.51 | 19,799,108 | -0.09(-0.36%) |
May 05, 2004 | 25.25 | 25.61 | 25.15 | 25.60 | 22,602,196 | +0.27(+1.08%) |
May 04, 2004 | 25.40 | 25.54 | 25.17 | 25.33 | 22,566,458 | -0.09(-0.37%) |
May 03, 2004 | 24.97 | 25.43 | 24.93 | 25.42 | 21,273,848 | +0.66(+2.66%) |
Apr 30, 2004 | 24.97 | 25.29 | 24.76 | 24.76 | 22,657,006 | +0.01(+0.02%) |
Apr 29, 2004 | 25.17 | 25.45 | 24.73 | 24.76 | 23,249,274 | -0.34(-1.35%) |
Apr 28, 2004 | 25.42 | 25.49 | 25.10 | 25.10 | 20,272,818 | -0.37(-1.44%) |
Apr 27, 2004 | 25.07 | 25.59 | 25.06 | 25.46 | 22,960,442 | +0.43(+1.72%) |
Apr 26, 2004 | 25.17 | 25.28 | 25.01 | 25.03 | 16,282,447 | +0.02(+0.09%) |
Apr 23, 2004 | 25.17 | 25.17 | 24.89 | 25.01 | 13,672,314 | -0.19(-0.76%) |
Apr 22, 2004 | 24.85 | 25.35 | 24.79 | 25.20 | 17,600,142 | +0.20(+0.81%) |
Apr 21, 2004 | 24.77 | 25.02 | 24.68 | 25.00 | 18,664,574 | -0.20(-0.81%) |
Apr 20, 2004 | 25.45 | 25.45 | 24.85 | 25.20 | 17,805,984 | -0.25(-0.98%) |
Apr 19, 2004 | 25.52 | 25.53 | 25.30 | 25.45 | 12,217,677 | -0.08(-0.30%) |
Apr 16, 2004 | 25.46 | 25.55 | 25.35 | 25.53 | 17,659,764 | +0.10(+0.41%) |
Apr 15, 2004 | 25.20 | 25.51 | 24.73 | 25.42 | 20,634,674 | +0.22(+0.88%) |
Apr 14, 2004 | 24.78 | 25.20 | 24.74 | 25.20 | 19,844,640 | +0.28(+1.12%) |
Apr 13, 2004 | 25.25 | 25.28 | 24.91 | 24.92 | 21,222,302 | -0.17(-0.67%) |
Apr 12, 2004 | 24.85 | 25.24 | 24.79 | 25.09 | 17,097,222 | +0.38(+1.56%) |
Apr 08, 2004 | 24.58 | 24.99 | 24.54 | 24.71 | 21,035,360 | +0.32(+1.31%) |
Apr 07, 2004 | 24.46 | 24.61 | 24.37 | 24.39 | 17,430,726 | -0.17(-0.69%) |
Apr 06, 2004 | 24.48 | 24.68 | 24.44 | 24.55 | 12,799,807 | -0.03(-0.14%) |
Apr 05, 2004 | 24.43 | 24.64 | 24.41 | 24.59 | 14,860,972 | +0.20(+0.81%) |
Apr 02, 2004 | 24.44 | 24.44 | 24.21 | 24.39 | 19,365,776 | +0.23(+0.94%) |
Apr 01, 2004 | 24.39 | 24.44 | 24.11 | 24.16 | 19,555,294 | -0.04(-0.17%) |
Mar 31, 2004 | 24.24 | 24.43 | 24.11 | 24.21 | 21,701,854 | +0.02(+0.10%) |
Mar 30, 2004 | 24.10 | 24.25 | 24.01 | 24.18 | 17,960,622 | +0.27(+1.12%) |
Mar 29, 2004 | 23.79 | 24.10 | 23.78 | 23.91 | 16,532,275 | +0.20(+0.86%) |
Mar 26, 2004 | 23.48 | 23.94 | 23.47 | 23.71 | 19,493,782 | +0.29(+1.22%) |
Mar 25, 2004 | 23.40 | 23.49 | 23.29 | 23.43 | 21,826,768 | +0.09(+0.37%) |
Mar 24, 2004 | 23.69 | 23.83 | 23.23 | 23.34 | 22,667,144 | -0.38(-1.62%) |
Mar 23, 2004 | 23.87 | 23.98 | 23.55 | 23.72 | 18,738,456 | -0.10(-0.44%) |
Mar 22, 2004 | 24.01 | 24.14 | 23.76 | 23.83 | 21,244,810 | -0.33(-1.35%) |
Mar 19, 2004 | 24.57 | 24.69 | 24.14 | 24.15 | 32,624,860 | -0.56(-2.26%) |
Mar 18, 2004 | 24.50 | 24.76 | 24.42 | 24.71 | 18,138,974 | +0.13(+0.52%) |
Mar 17, 2004 | 24.58 | 24.81 | 24.54 | 24.58 | 15,597,397 | +0.10(+0.40%) |
Mar 16, 2004 | 24.41 | 24.59 | 24.26 | 24.48 | 16,701,003 | +0.17(+0.69%) |
Mar 15, 2004 | 24.32 | 24.61 | 24.24 | 24.32 | 19,967,664 | -0.15(-0.59%) |
Mar 12, 2004 | 24.12 | 24.50 | 24.07 | 24.46 | 19,367,150 | +0.40(+1.64%) |
Mar 11, 2004 | 24.62 | 24.76 | 23.94 | 24.07 | 25,749,270 | -0.63(-2.55%) |
Mar 10, 2004 | 25.03 | 25.26 | 24.69 | 24.69 | 32,075,376 | -0.20(-0.82%) |
Mar 09, 2004 | 24.65 | 25.00 | 24.63 | 24.90 | 24,247,554 | +0.13(+0.52%) |
Mar 08, 2004 | 24.73 | 24.87 | 24.68 | 24.77 | 17,906,500 | +0.04(+0.16%) |
Mar 05, 2004 | 24.28 | 24.77 | 24.24 | 24.73 | 21,974,534 | +0.43(+1.77%) |
Mar 04, 2004 | 24.33 | 24.37 | 24.26 | 24.30 | 14,370,079 | -0.09(-0.36%) |
Mar 03, 2004 | 24.46 | 24.47 | 24.21 | 24.39 | 23,394,634 | -0.08(-0.33%) |
Mar 02, 2004 | 24.56 | 24.67 | 24.45 | 24.47 | 20,423,678 | -0.28(-1.13%) |