Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.08 | 25.32 | 25.05 | 25.16 | 17,614,256 | -0.07(-0.28%) |
May 27, 2004 | 25.40 | 25.43 | 25.03 | 25.23 | 18,246,380 | -0.10(-0.41%) |
May 26, 2004 | 25.47 | 25.50 | 25.18 | 25.34 | 17,223,946 | -0.16(-0.62%) |
May 25, 2004 | 25.02 | 25.50 | 25.02 | 25.50 | 21,714,304 | +0.59(+2.38%) |
May 24, 2004 | 24.82 | 25.05 | 24.73 | 24.90 | 19,987,560 | +0.12(+0.47%) |
May 21, 2004 | 25.01 | 25.18 | 24.70 | 24.79 | 28,977,898 | -0.08(-0.30%) |
May 20, 2004 | 24.76 | 25.06 | 24.74 | 24.86 | 14,320,606 | +0.08(+0.31%) |
May 19, 2004 | 24.90 | 25.09 | 24.69 | 24.79 | 23,513,230 | -0.05(-0.21%) |
May 18, 2004 | 25.05 | 25.05 | 24.76 | 24.84 | 19,668,576 | -0.21(-0.84%) |
May 17, 2004 | 25.19 | 25.33 | 25.03 | 25.05 | 17,581,602 | -0.13(-0.51%) |
May 14, 2004 | 24.90 | 25.35 | 24.86 | 25.18 | 18,294,676 | +0.31(+1.26%) |
May 13, 2004 | 24.82 | 25.15 | 24.76 | 24.86 | 17,618,380 | -0.16(-0.63%) |
May 12, 2004 | 24.59 | 25.04 | 24.59 | 25.02 | 22,982,678 | +0.23(+0.94%) |
May 11, 2004 | 24.61 | 24.81 | 24.44 | 24.79 | 19,397,542 | +0.32(+1.31%) |
May 10, 2004 | 24.80 | 24.93 | 24.20 | 24.47 | 28,015,102 | -0.70(-2.77%) |
May 07, 2004 | 25.31 | 25.48 | 25.05 | 25.16 | 17,216,212 | -0.34(-1.32%) |
May 06, 2004 | 25.54 | 25.74 | 25.32 | 25.50 | 19,804,350 | -0.09(-0.36%) |
May 05, 2004 | 25.24 | 25.60 | 25.14 | 25.60 | 22,608,182 | +0.27(+1.08%) |
May 04, 2004 | 25.39 | 25.54 | 25.16 | 25.32 | 22,572,432 | -0.09(-0.37%) |
May 03, 2004 | 24.96 | 25.43 | 24.92 | 25.42 | 21,279,482 | +0.66(+2.66%) |
Apr 30, 2004 | 24.96 | 25.29 | 24.76 | 24.76 | 22,663,006 | +0.01(+0.02%) |
Apr 29, 2004 | 25.16 | 25.44 | 24.73 | 24.75 | 23,255,430 | -0.34(-1.34%) |
Apr 28, 2004 | 25.42 | 25.48 | 25.09 | 25.09 | 20,278,186 | -0.37(-1.44%) |
Apr 27, 2004 | 25.06 | 25.58 | 25.05 | 25.46 | 22,966,522 | +0.43(+1.72%) |
Apr 26, 2004 | 25.16 | 25.28 | 25.00 | 25.03 | 16,286,759 | +0.02(+0.09%) |
Apr 23, 2004 | 25.16 | 25.16 | 24.89 | 25.00 | 13,675,935 | -0.19(-0.76%) |
Apr 22, 2004 | 24.84 | 25.34 | 24.79 | 25.19 | 17,604,804 | +0.20(+0.82%) |
Apr 21, 2004 | 24.76 | 25.01 | 24.67 | 24.99 | 18,669,516 | -0.20(-0.81%) |
Apr 20, 2004 | 25.44 | 25.44 | 24.84 | 25.19 | 17,810,700 | -0.25(-0.98%) |
Apr 19, 2004 | 25.51 | 25.52 | 25.29 | 25.44 | 12,220,913 | -0.08(-0.30%) |
Apr 16, 2004 | 25.45 | 25.54 | 25.34 | 25.52 | 17,664,440 | +0.10(+0.41%) |
Apr 15, 2004 | 25.19 | 25.50 | 24.73 | 25.42 | 20,640,138 | +0.22(+0.88%) |
Apr 14, 2004 | 24.77 | 25.19 | 24.73 | 25.19 | 19,849,896 | +0.28(+1.12%) |
Apr 13, 2004 | 25.25 | 25.28 | 24.90 | 24.91 | 21,227,922 | -0.17(-0.67%) |
Apr 12, 2004 | 24.84 | 25.23 | 24.79 | 25.08 | 17,101,750 | +0.38(+1.55%) |
Apr 08, 2004 | 24.57 | 24.98 | 24.53 | 24.70 | 21,040,930 | +0.32(+1.31%) |
Apr 07, 2004 | 24.45 | 24.60 | 24.37 | 24.38 | 17,435,342 | -0.17(-0.69%) |
Apr 06, 2004 | 24.47 | 24.67 | 24.44 | 24.55 | 12,803,196 | -0.03(-0.14%) |
Apr 05, 2004 | 24.42 | 24.63 | 24.41 | 24.58 | 14,864,907 | +0.20(+0.81%) |
Apr 02, 2004 | 24.43 | 24.43 | 24.20 | 24.39 | 19,370,904 | +0.23(+0.94%) |
Apr 01, 2004 | 24.38 | 24.43 | 24.11 | 24.16 | 19,560,472 | -0.04(-0.17%) |
Mar 31, 2004 | 24.23 | 24.42 | 24.11 | 24.20 | 21,707,600 | +0.02(+0.10%) |
Mar 30, 2004 | 24.09 | 24.24 | 24.01 | 24.18 | 17,965,380 | +0.27(+1.12%) |
Mar 29, 2004 | 23.78 | 24.09 | 23.77 | 23.91 | 16,536,653 | +0.20(+0.86%) |
Mar 26, 2004 | 23.48 | 23.94 | 23.46 | 23.70 | 19,498,944 | +0.29(+1.22%) |
Mar 25, 2004 | 23.39 | 23.48 | 23.28 | 23.42 | 21,832,548 | +0.09(+0.37%) |
Mar 24, 2004 | 23.68 | 23.82 | 23.22 | 23.33 | 22,673,146 | -0.38(-1.62%) |
Mar 23, 2004 | 23.86 | 23.97 | 23.54 | 23.72 | 18,743,418 | -0.10(-0.44%) |
Mar 22, 2004 | 24.00 | 24.14 | 23.76 | 23.82 | 21,250,436 | -0.33(-1.35%) |
Mar 19, 2004 | 24.56 | 24.68 | 24.13 | 24.15 | 32,633,500 | -0.56(-2.26%) |
Mar 18, 2004 | 24.50 | 24.76 | 24.41 | 24.71 | 18,143,776 | +0.13(+0.52%) |
Mar 17, 2004 | 24.58 | 24.80 | 24.53 | 24.58 | 15,601,527 | +0.10(+0.40%) |
Mar 16, 2004 | 24.41 | 24.58 | 24.26 | 24.48 | 16,705,426 | +0.17(+0.69%) |
Mar 15, 2004 | 24.31 | 24.61 | 24.23 | 24.31 | 19,972,952 | -0.15(-0.59%) |
Mar 12, 2004 | 24.12 | 24.49 | 24.07 | 24.45 | 19,372,278 | +0.40(+1.64%) |
Mar 11, 2004 | 24.61 | 24.76 | 23.94 | 24.06 | 25,756,088 | -0.63(-2.55%) |
Mar 10, 2004 | 25.02 | 25.25 | 24.69 | 24.69 | 32,083,870 | -0.20(-0.82%) |
Mar 09, 2004 | 24.64 | 24.99 | 24.62 | 24.89 | 24,253,976 | +0.13(+0.52%) |
Mar 08, 2004 | 24.73 | 24.87 | 24.67 | 24.76 | 17,911,242 | +0.04(+0.16%) |
Mar 05, 2004 | 24.27 | 24.76 | 24.23 | 24.72 | 21,980,352 | +0.43(+1.77%) |
Mar 04, 2004 | 24.32 | 24.36 | 24.25 | 24.29 | 14,373,884 | -0.09(-0.36%) |
Mar 03, 2004 | 24.45 | 24.46 | 24.20 | 24.38 | 23,400,830 | -0.08(-0.33%) |
Mar 02, 2004 | 24.55 | 24.66 | 24.44 | 24.46 | 20,429,086 | -0.28(-1.13%) |