Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.84 | 24.94 | 24.77 | 24.87 | 2,412,671 | +0.17(+0.67%) |
May 27, 2004 | 24.45 | 24.72 | 24.28 | 24.70 | 4,142,600 | +0.25(+1.03%) |
May 26, 2004 | 24.53 | 24.59 | 24.41 | 24.45 | 2,279,681 | -0.05(-0.19%) |
May 25, 2004 | 24.20 | 24.59 | 24.07 | 24.50 | 2,874,820 | +0.31(+1.26%) |
May 24, 2004 | 24.35 | 24.62 | 24.17 | 24.19 | 5,232,154 | -0.34(-1.38%) |
May 21, 2004 | 25.11 | 25.11 | 24.41 | 24.53 | 6,106,693 | -0.57(-2.27%) |
May 20, 2004 | 25.27 | 25.35 | 25.10 | 25.10 | 2,320,995 | -0.11(-0.42%) |
May 19, 2004 | 25.43 | 25.47 | 25.19 | 25.21 | 2,170,967 | -0.09(-0.34%) |
May 18, 2004 | 25.14 | 25.46 | 25.12 | 25.29 | 1,521,848 | +0.16(+0.63%) |
May 17, 2004 | 25.12 | 25.24 | 24.90 | 25.14 | 1,844,523 | -0.09(-0.34%) |
May 14, 2004 | 25.23 | 25.45 | 25.20 | 25.22 | 2,874,669 | +0.02(+0.08%) |
May 13, 2004 | 25.11 | 25.35 | 25.08 | 25.20 | 3,373,759 | +0.11(+0.42%) |
May 12, 2004 | 25.29 | 25.29 | 24.91 | 25.10 | 3,189,201 | -0.20(-0.79%) |
May 11, 2004 | 25.13 | 25.37 | 25.12 | 25.29 | 3,170,504 | +0.17(+0.66%) |
May 10, 2004 | 25.22 | 25.47 | 25.02 | 25.13 | 2,107,337 | -0.11(-0.45%) |
May 07, 2004 | 25.33 | 25.48 | 25.08 | 25.24 | 2,156,039 | -0.19(-0.76%) |
May 06, 2004 | 25.49 | 25.63 | 25.23 | 25.43 | 1,833,968 | -0.05(-0.18%) |
May 05, 2004 | 25.56 | 25.63 | 25.47 | 25.48 | 2,161,920 | -0.12(-0.47%) |
May 04, 2004 | 25.90 | 25.90 | 25.51 | 25.60 | 2,862,606 | -0.32(-1.25%) |
May 03, 2004 | 25.35 | 25.94 | 25.22 | 25.92 | 2,533,750 | +0.56(+2.20%) |
Apr 30, 2004 | 25.61 | 25.67 | 25.34 | 25.37 | 3,407,233 | -0.23(-0.88%) |
Apr 29, 2004 | 25.63 | 25.83 | 25.52 | 25.59 | 2,403,172 | -0.13(-0.52%) |
Apr 28, 2004 | 25.98 | 26.03 | 25.54 | 25.73 | 2,715,141 | -0.38(-1.47%) |
Apr 27, 2004 | 25.80 | 26.35 | 25.80 | 26.11 | 3,080,336 | +0.21(+0.82%) |
Apr 26, 2004 | 25.90 | 26.16 | 25.26 | 25.90 | 3,081,090 | -0.10(-0.38%) |
Apr 23, 2004 | 25.87 | 26.03 | 25.63 | 26.00 | 1,844,372 | +0.20(+0.77%) |
Apr 22, 2004 | 25.40 | 25.89 | 25.28 | 25.80 | 1,825,072 | +0.33(+1.30%) |
Apr 21, 2004 | 25.30 | 25.50 | 25.21 | 25.47 | 1,944,039 | +0.08(+0.31%) |
Apr 20, 2004 | 25.53 | 25.65 | 25.39 | 25.39 | 1,624,682 | -0.06(-0.23%) |
Apr 19, 2004 | 25.27 | 25.52 | 25.23 | 25.45 | 1,310,149 | +0.03(+0.10%) |
Apr 16, 2004 | 25.23 | 25.49 | 24.57 | 25.42 | 2,225,399 | +0.36(+1.46%) |
Apr 15, 2004 | 25.12 | 25.12 | 24.70 | 25.06 | 2,599,189 | +0.05(+0.21%) |
Apr 14, 2004 | 25.04 | 25.16 | 24.84 | 25.00 | 2,735,949 | -0.03(-0.13%) |
Apr 13, 2004 | 25.27 | 25.29 | 24.99 | 25.04 | 2,765,502 | -0.05(-0.21%) |
Apr 12, 2004 | 25.23 | 25.35 | 25.08 | 25.09 | 2,327,328 | -0.07(-0.29%) |
Apr 08, 2004 | 25.53 | 25.55 | 25.05 | 25.16 | 2,148,199 | -0.18(-0.71%) |
Apr 07, 2004 | 25.48 | 25.66 | 25.33 | 25.34 | 2,757,963 | -0.21(-0.80%) |
Apr 06, 2004 | 25.40 | 25.82 | 25.22 | 25.55 | 2,567,374 | +0.01(+0.05%) |
Apr 05, 2004 | 25.27 | 25.53 | 25.14 | 25.53 | 2,389,451 | +0.23(+0.92%) |
Apr 02, 2004 | 25.61 | 25.61 | 25.14 | 25.30 | 4,738,794 | -0.48(-1.85%) |
Apr 01, 2004 | 25.98 | 26.00 | 25.75 | 25.78 | 2,959,861 | -0.12(-0.46%) |
Mar 31, 2004 | 26.17 | 26.17 | 25.71 | 25.90 | 2,890,803 | -0.22(-0.84%) |
Mar 30, 2004 | 25.73 | 26.26 | 25.73 | 26.12 | 2,769,121 | -0.19(-0.73%) |
Mar 29, 2004 | 25.79 | 26.46 | 25.77 | 26.31 | 3,057,417 | +0.56(+2.16%) |
Mar 26, 2004 | 25.82 | 25.94 | 25.73 | 25.75 | 3,017,008 | -0.13(-0.49%) |
Mar 25, 2004 | 25.80 | 25.96 | 25.77 | 25.88 | 2,487,912 | +0.15(+0.57%) |
Mar 24, 2004 | 25.67 | 25.85 | 25.41 | 25.73 | 3,637,780 | +0.03(+0.13%) |
Mar 23, 2004 | 25.90 | 25.96 | 25.67 | 25.70 | 4,431,951 | +0.04(+0.16%) |
Mar 22, 2004 | 25.69 | 25.77 | 25.45 | 25.66 | 3,789,165 | -0.30(-1.17%) |
Mar 19, 2004 | 26.20 | 26.24 | 25.90 | 25.96 | 3,457,896 | -0.30(-1.14%) |
Mar 18, 2004 | 26.63 | 26.63 | 26.21 | 26.26 | 2,962,726 | -0.36(-1.37%) |
Mar 17, 2004 | 26.13 | 26.74 | 26.10 | 26.63 | 2,315,115 | +0.61(+2.35%) |
Mar 16, 2004 | 26.20 | 26.35 | 25.96 | 26.02 | 3,755,088 | -0.05(-0.18%) |
Mar 15, 2004 | 26.44 | 26.44 | 26.06 | 26.06 | 2,262,190 | -0.48(-1.82%) |
Mar 12, 2004 | 26.40 | 26.57 | 26.16 | 26.55 | 2,190,569 | +0.14(+0.53%) |
Mar 11, 2004 | 26.79 | 27.30 | 26.36 | 26.41 | 4,928,629 | -0.72(-2.64%) |
Mar 10, 2004 | 26.76 | 27.37 | 26.73 | 27.13 | 5,373,438 | +0.46(+1.72%) |
Mar 09, 2004 | 26.20 | 26.69 | 26.19 | 26.67 | 3,964,525 | +0.50(+1.90%) |
Mar 08, 2004 | 26.26 | 26.43 | 26.08 | 26.17 | 2,011,590 | -0.09(-0.33%) |
Mar 05, 2004 | 26.20 | 26.33 | 26.04 | 26.26 | 3,673,666 | +0.05(+0.18%) |
Mar 04, 2004 | 26.33 | 26.36 | 26.11 | 26.21 | 1,847,387 | -0.28(-1.05%) |
Mar 03, 2004 | 26.43 | 26.58 | 26.34 | 26.49 | 2,015,812 | +0.06(+0.23%) |
Mar 02, 2004 | 26.84 | 26.85 | 26.38 | 26.43 | 2,830,188 | -0.43(-1.60%) |