Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.36 | 25.69 | 25.31 | 25.42 | 9,913,039 | +0.06(+0.22%) |
May 27, 2004 | 25.12 | 25.49 | 25.06 | 25.36 | 11,918,626 | +0.27(+1.07%) |
May 26, 2004 | 24.94 | 25.15 | 24.72 | 25.09 | 9,629,273 | +0.11(+0.45%) |
May 25, 2004 | 24.53 | 24.99 | 24.28 | 24.98 | 10,624,152 | +0.46(+1.88%) |
May 24, 2004 | 24.48 | 24.61 | 24.31 | 24.52 | 8,869,688 | +0.13(+0.52%) |
May 21, 2004 | 24.24 | 24.64 | 24.14 | 24.39 | 12,273,051 | +0.26(+1.08%) |
May 20, 2004 | 24.07 | 24.30 | 23.90 | 24.13 | 9,554,939 | +0.06(+0.24%) |
May 19, 2004 | 24.66 | 24.73 | 24.03 | 24.07 | 10,744,979 | -0.42(-1.73%) |
May 18, 2004 | 24.38 | 24.58 | 24.17 | 24.50 | 19,932,492 | +0.81(+3.44%) |
May 17, 2004 | 23.53 | 23.88 | 23.40 | 23.68 | 11,477,713 | -0.23(-0.98%) |
May 14, 2004 | 23.76 | 24.13 | 23.49 | 23.92 | 9,819,204 | +0.06(+0.24%) |
May 13, 2004 | 23.53 | 24.10 | 23.44 | 23.86 | 12,694,886 | +0.13(+0.57%) |
May 12, 2004 | 23.60 | 23.85 | 22.88 | 23.73 | 14,924,178 | +0.03(+0.12%) |
May 11, 2004 | 23.67 | 23.72 | 23.44 | 23.70 | 10,652,698 | +0.04(+0.15%) |
May 10, 2004 | 23.07 | 23.68 | 23.03 | 23.66 | 14,371,766 | +0.31(+1.33%) |
May 07, 2004 | 23.71 | 24.24 | 23.27 | 23.35 | 22,509,992 | -0.96(-3.96%) |
May 06, 2004 | 24.77 | 24.78 | 24.17 | 24.31 | 15,370,885 | -0.64(-2.55%) |
May 05, 2004 | 24.93 | 25.05 | 24.79 | 24.95 | 6,576,661 | -0.07(-0.28%) |
May 04, 2004 | 24.92 | 25.30 | 24.84 | 25.02 | 7,255,977 | +0.09(+0.37%) |
May 03, 2004 | 24.94 | 25.12 | 24.63 | 24.93 | 11,835,813 | +0.03(+0.11%) |
Apr 30, 2004 | 25.28 | 25.39 | 24.90 | 24.90 | 9,012,984 | -0.38(-1.51%) |
Apr 29, 2004 | 25.40 | 25.61 | 25.05 | 25.28 | 8,855,697 | -0.18(-0.72%) |
Apr 28, 2004 | 25.67 | 25.77 | 25.35 | 25.47 | 7,081,731 | -0.38(-1.48%) |
Apr 27, 2004 | 25.74 | 26.09 | 25.73 | 25.85 | 7,280,707 | +0.13(+0.50%) |
Apr 26, 2004 | 25.90 | 26.07 | 25.69 | 25.72 | 6,429,548 | -0.10(-0.38%) |
Apr 23, 2004 | 25.55 | 26.01 | 25.52 | 25.82 | 6,614,251 | +0.10(+0.39%) |
Apr 22, 2004 | 25.10 | 25.83 | 25.05 | 25.72 | 8,500,424 | +0.57(+2.28%) |
Apr 21, 2004 | 25.27 | 25.45 | 25.05 | 25.15 | 9,364,160 | -0.08(-0.31%) |
Apr 20, 2004 | 25.58 | 25.85 | 25.23 | 25.23 | 6,946,914 | -0.25(-0.97%) |
Apr 19, 2004 | 25.51 | 25.55 | 25.21 | 25.47 | 7,038,064 | -0.14(-0.55%) |
Apr 16, 2004 | 25.58 | 25.65 | 25.19 | 25.62 | 9,935,509 | +0.24(+0.95%) |
Apr 15, 2004 | 25.35 | 25.57 | 25.31 | 25.38 | 8,711,694 | +0.03(+0.11%) |
Apr 14, 2004 | 25.12 | 25.50 | 25.09 | 25.35 | 9,730,598 | -0.03(-0.11%) |
Apr 13, 2004 | 25.80 | 25.84 | 25.28 | 25.38 | 11,317,317 | -0.42(-1.65%) |
Apr 12, 2004 | 25.66 | 25.82 | 25.62 | 25.80 | 5,526,526 | +0.18(+0.72%) |
Apr 08, 2004 | 26.01 | 26.07 | 25.52 | 25.62 | 12,754,239 | -0.21(-0.79%) |
Apr 07, 2004 | 26.27 | 26.33 | 25.77 | 25.82 | 10,976,175 | -0.32(-1.22%) |
Apr 06, 2004 | 26.78 | 26.78 | 26.01 | 26.14 | 8,077,741 | -0.21(-0.81%) |
Apr 05, 2004 | 25.85 | 26.38 | 25.84 | 26.35 | 9,138,051 | +0.40(+1.53%) |
Apr 02, 2004 | 26.39 | 26.46 | 25.79 | 25.96 | 17,566,262 | -0.28(-1.08%) |
Apr 01, 2004 | 26.39 | 26.42 | 26.18 | 26.24 | 7,732,360 | -0.20(-0.75%) |
Mar 31, 2004 | 26.41 | 26.53 | 26.20 | 26.44 | 8,864,177 | -0.04(-0.13%) |
Mar 30, 2004 | 26.39 | 26.54 | 26.30 | 26.47 | 7,128,932 | +0.08(+0.29%) |
Mar 29, 2004 | 26.13 | 26.42 | 26.08 | 26.39 | 7,598,249 | +0.26(+1.00%) |
Mar 26, 2004 | 26.15 | 26.34 | 26.11 | 26.13 | 9,683,256 | -0.16(-0.59%) |
Mar 25, 2004 | 25.51 | 26.37 | 25.41 | 26.29 | 11,227,580 | +0.82(+3.22%) |
Mar 24, 2004 | 25.58 | 25.69 | 25.32 | 25.47 | 9,117,843 | -0.16(-0.61%) |
Mar 23, 2004 | 25.62 | 25.79 | 25.50 | 25.62 | 10,232,136 | +0.11(+0.42%) |
Mar 22, 2004 | 25.69 | 25.75 | 25.42 | 25.52 | 9,384,086 | -0.44(-1.69%) |
Mar 19, 2004 | 26.18 | 26.30 | 25.86 | 25.96 | 10,642,099 | -0.22(-0.84%) |
Mar 18, 2004 | 25.83 | 26.29 | 25.76 | 26.18 | 11,805,147 | +0.35(+1.34%) |
Mar 17, 2004 | 25.61 | 25.88 | 25.47 | 25.83 | 8,123,670 | +0.45(+1.78%) |
Mar 16, 2004 | 25.18 | 25.55 | 25.06 | 25.38 | 8,177,229 | +0.32(+1.27%) |
Mar 15, 2004 | 25.44 | 25.50 | 24.85 | 25.06 | 10,227,472 | -0.48(-1.88%) |
Mar 12, 2004 | 25.51 | 26.17 | 25.16 | 25.54 | 9,560,592 | +0.00(+0.00%) |
Mar 11, 2004 | 25.62 | 26.00 | 25.47 | 25.54 | 12,259,061 | -0.22(-0.85%) |
Mar 10, 2004 | 26.06 | 26.22 | 25.69 | 25.76 | 9,123,213 | -0.40(-1.54%) |
Mar 09, 2004 | 26.15 | 26.30 | 25.97 | 26.16 | 10,358,757 | -0.18(-0.67%) |
Mar 08, 2004 | 26.50 | 26.64 | 26.25 | 26.34 | 9,602,422 | -0.16(-0.61%) |
Mar 05, 2004 | 26.08 | 26.58 | 25.94 | 26.50 | 13,070,792 | +0.25(+0.94%) |
Mar 04, 2004 | 26.29 | 26.32 | 25.99 | 26.25 | 8,261,172 | +0.04(+0.13%) |
Mar 03, 2004 | 26.12 | 26.37 | 26.11 | 26.22 | 8,063,892 | +0.01(+0.05%) |
Mar 02, 2004 | 26.02 | 26.40 | 26.01 | 26.20 | 12,332,829 | +0.13(+0.52%) |