Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.76 | 26.05 | 25.70 | 25.90 | 2,460,348 | -0.01(-0.05%) |
May 27, 2004 | 25.72 | 25.99 | 25.61 | 25.91 | 3,342,270 | +0.45(+1.77%) |
May 26, 2004 | 25.00 | 25.52 | 25.00 | 25.46 | 2,863,679 | +0.43(+1.73%) |
May 25, 2004 | 24.79 | 25.09 | 24.39 | 25.03 | 4,113,523 | +0.30(+1.21%) |
May 24, 2004 | 24.88 | 25.07 | 24.73 | 24.73 | 2,849,140 | -0.05(-0.19%) |
May 21, 2004 | 25.02 | 25.23 | 24.72 | 24.78 | 2,298,024 | -0.16(-0.66%) |
May 20, 2004 | 24.86 | 25.05 | 24.73 | 24.94 | 1,766,237 | +0.08(+0.33%) |
May 19, 2004 | 25.23 | 25.37 | 24.85 | 24.86 | 2,744,800 | -0.05(-0.19%) |
May 18, 2004 | 24.72 | 24.99 | 24.67 | 24.91 | 2,916,874 | +0.25(+1.00%) |
May 17, 2004 | 24.85 | 24.99 | 24.38 | 24.66 | 2,575,463 | -0.48(-1.91%) |
May 14, 2004 | 25.11 | 25.33 | 24.77 | 25.14 | 2,373,798 | +0.00(+0.00%) |
May 13, 2004 | 24.85 | 25.25 | 24.67 | 25.14 | 4,090,603 | +0.23(+0.94%) |
May 12, 2004 | 24.48 | 24.93 | 24.20 | 24.91 | 3,890,990 | +0.51(+2.11%) |
May 11, 2004 | 24.00 | 24.39 | 24.00 | 24.39 | 2,840,587 | +0.39(+1.63%) |
May 10, 2004 | 23.98 | 24.17 | 23.47 | 24.00 | 4,281,834 | -0.42(-1.70%) |
May 07, 2004 | 24.99 | 25.12 | 24.31 | 24.41 | 2,912,598 | -0.72(-2.88%) |
May 06, 2004 | 25.43 | 25.43 | 24.93 | 25.14 | 2,784,997 | -0.43(-1.67%) |
May 05, 2004 | 25.90 | 25.90 | 25.28 | 25.57 | 5,376,197 | -0.46(-1.75%) |
May 04, 2004 | 25.66 | 26.31 | 25.55 | 26.02 | 3,527,514 | +0.57(+2.23%) |
May 03, 2004 | 25.80 | 25.85 | 25.45 | 25.45 | 2,946,808 | -0.23(-0.91%) |
Apr 30, 2004 | 25.71 | 25.99 | 25.67 | 25.69 | 3,018,135 | +0.11(+0.41%) |
Apr 29, 2004 | 25.75 | 26.02 | 25.55 | 25.58 | 2,764,300 | -0.17(-0.66%) |
Apr 28, 2004 | 26.02 | 26.08 | 25.61 | 25.75 | 3,803,585 | -0.26(-1.01%) |
Apr 27, 2004 | 26.03 | 26.40 | 25.67 | 26.02 | 2,687,842 | -0.02(-0.09%) |
Apr 26, 2004 | 26.19 | 26.30 | 25.96 | 26.04 | 2,373,969 | -0.05(-0.18%) |
Apr 23, 2004 | 26.17 | 26.28 | 25.93 | 26.09 | 2,360,457 | -0.08(-0.29%) |
Apr 22, 2004 | 25.17 | 26.27 | 25.11 | 26.16 | 3,854,044 | +1.01(+4.02%) |
Apr 21, 2004 | 25.17 | 25.34 | 24.96 | 25.15 | 3,052,857 | +0.04(+0.14%) |
Apr 20, 2004 | 25.81 | 25.99 | 25.10 | 25.12 | 2,744,287 | -0.63(-2.45%) |
Apr 19, 2004 | 25.82 | 25.88 | 25.68 | 25.75 | 1,628,544 | -0.12(-0.47%) |
Apr 16, 2004 | 26.02 | 26.07 | 25.70 | 25.87 | 2,964,597 | +0.04(+0.16%) |
Apr 15, 2004 | 26.07 | 26.35 | 25.62 | 25.83 | 2,137,068 | -0.24(-0.92%) |
Apr 14, 2004 | 26.19 | 26.46 | 25.84 | 26.07 | 2,186,672 | -0.26(-0.98%) |
Apr 13, 2004 | 27.09 | 27.19 | 26.31 | 26.33 | 3,144,881 | -0.70(-2.57%) |
Apr 12, 2004 | 27.07 | 27.21 | 26.99 | 27.02 | 2,034,440 | +0.19(+0.72%) |
Apr 08, 2004 | 27.13 | 27.29 | 26.77 | 26.83 | 2,771,655 | -0.06(-0.24%) |
Apr 07, 2004 | 27.07 | 27.14 | 26.86 | 26.89 | 3,604,657 | -0.20(-0.73%) |
Apr 06, 2004 | 26.96 | 27.16 | 26.87 | 27.09 | 2,796,628 | +0.13(+0.48%) |
Apr 05, 2004 | 26.69 | 26.96 | 26.69 | 26.96 | 2,721,709 | +0.21(+0.79%) |
Apr 02, 2004 | 26.66 | 26.96 | 26.57 | 26.75 | 2,993,162 | +0.22(+0.84%) |
Apr 01, 2004 | 26.18 | 26.53 | 26.18 | 26.53 | 3,200,984 | +0.35(+1.34%) |
Mar 31, 2004 | 26.19 | 26.22 | 26.05 | 26.18 | 3,580,539 | +0.04(+0.16%) |
Mar 30, 2004 | 26.03 | 26.28 | 26.02 | 26.14 | 3,356,296 | +0.10(+0.38%) |
Mar 29, 2004 | 25.75 | 26.18 | 25.75 | 26.04 | 3,530,593 | +0.30(+1.18%) |
Mar 26, 2004 | 25.67 | 25.84 | 25.57 | 25.74 | 6,018,652 | +0.01(+0.02%) |
Mar 25, 2004 | 25.95 | 25.96 | 25.57 | 25.73 | 6,504,256 | -0.08(-0.29%) |
Mar 24, 2004 | 26.12 | 26.29 | 25.78 | 25.81 | 3,835,400 | -0.39(-1.50%) |
Mar 23, 2004 | 26.45 | 26.57 | 26.09 | 26.20 | 2,980,846 | -0.23(-0.86%) |
Mar 22, 2004 | 26.13 | 26.51 | 25.87 | 26.43 | 4,186,048 | -0.32(-1.20%) |
Mar 19, 2004 | 27.30 | 27.35 | 26.69 | 26.75 | 3,037,805 | -0.73(-2.66%) |
Mar 18, 2004 | 26.83 | 27.54 | 26.72 | 27.48 | 3,757,573 | +0.64(+2.40%) |
Mar 17, 2004 | 26.22 | 26.88 | 25.95 | 26.83 | 2,997,096 | +0.74(+2.85%) |
Mar 16, 2004 | 26.19 | 26.31 | 25.95 | 26.09 | 2,732,314 | +0.09(+0.34%) |
Mar 15, 2004 | 26.63 | 26.65 | 25.48 | 26.00 | 3,228,010 | -0.72(-2.69%) |
Mar 12, 2004 | 25.96 | 26.83 | 25.79 | 26.72 | 6,410,522 | +0.56(+2.12%) |
Mar 11, 2004 | 26.48 | 26.78 | 26.04 | 26.17 | 3,555,737 | -0.56(-2.10%) |
Mar 10, 2004 | 27.19 | 27.31 | 26.65 | 26.73 | 2,241,921 | -0.41(-1.51%) |
Mar 09, 2004 | 27.33 | 27.40 | 27.07 | 27.14 | 1,871,260 | -0.29(-1.04%) |
Mar 08, 2004 | 27.64 | 27.65 | 27.35 | 27.43 | 1,869,208 | -0.30(-1.08%) |
Mar 05, 2004 | 28.00 | 28.14 | 27.58 | 27.72 | 2,860,771 | -0.40(-1.43%) |
Mar 04, 2004 | 27.84 | 28.17 | 27.84 | 28.13 | 3,051,318 | +0.29(+1.05%) |
Mar 03, 2004 | 27.28 | 28.00 | 27.21 | 27.83 | 3,175,327 | +0.38(+1.38%) |
Mar 02, 2004 | 27.19 | 27.65 | 27.16 | 27.45 | 2,365,588 | +0.19(+0.71%) |