Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.91 | 26.32 | 25.87 | 26.21 | 2,610,493 | +0.30(+1.18%) |
May 27, 2004 | 25.72 | 25.90 | 25.53 | 25.90 | 1,806,508 | +0.38(+1.49%) |
May 26, 2004 | 25.29 | 25.87 | 25.01 | 25.52 | 2,320,657 | +0.23(+0.90%) |
May 25, 2004 | 24.55 | 25.29 | 24.47 | 25.29 | 1,801,195 | +0.79(+3.21%) |
May 24, 2004 | 24.34 | 24.57 | 24.21 | 24.51 | 1,374,606 | +0.41(+1.71%) |
May 21, 2004 | 24.14 | 24.52 | 23.95 | 24.09 | 1,845,664 | -0.04(-0.17%) |
May 20, 2004 | 23.61 | 24.18 | 23.59 | 24.14 | 1,584,359 | +0.65(+2.75%) |
May 19, 2004 | 24.29 | 24.65 | 23.47 | 23.49 | 2,833,823 | -0.81(-3.35%) |
May 18, 2004 | 23.99 | 24.33 | 23.91 | 24.30 | 1,404,515 | +0.35(+1.46%) |
May 17, 2004 | 23.48 | 24.28 | 23.20 | 23.95 | 2,080,996 | +0.40(+1.70%) |
May 14, 2004 | 23.00 | 23.75 | 22.89 | 23.55 | 2,099,099 | +0.63(+2.73%) |
May 13, 2004 | 22.82 | 23.30 | 22.64 | 22.93 | 2,016,850 | -0.29(-1.25%) |
May 12, 2004 | 23.38 | 23.38 | 22.81 | 23.22 | 2,691,954 | -0.17(-0.74%) |
May 11, 2004 | 23.28 | 23.92 | 23.16 | 23.39 | 2,729,930 | +0.09(+0.37%) |
May 10, 2004 | 23.25 | 23.52 | 22.56 | 23.30 | 3,444,191 | +0.04(+0.15%) |
May 07, 2004 | 23.89 | 24.01 | 23.23 | 23.27 | 2,733,669 | -1.04(-4.27%) |
May 06, 2004 | 24.04 | 24.38 | 23.73 | 24.30 | 2,146,322 | +0.26(+1.10%) |
May 05, 2004 | 24.78 | 24.84 | 24.04 | 24.04 | 2,344,269 | -0.62(-2.51%) |
May 04, 2004 | 24.90 | 25.10 | 24.61 | 24.66 | 2,385,787 | -0.24(-0.98%) |
May 03, 2004 | 24.50 | 24.90 | 24.21 | 24.90 | 2,060,336 | +0.40(+1.64%) |
Apr 30, 2004 | 24.72 | 24.97 | 24.34 | 24.50 | 2,408,021 | -0.18(-0.72%) |
Apr 29, 2004 | 25.38 | 25.59 | 24.46 | 24.68 | 1,870,260 | -0.71(-2.78%) |
Apr 28, 2004 | 25.60 | 25.69 | 25.31 | 25.39 | 1,152,064 | -0.22(-0.85%) |
Apr 27, 2004 | 25.33 | 25.68 | 25.31 | 25.60 | 1,584,359 | +0.32(+1.27%) |
Apr 26, 2004 | 25.14 | 25.61 | 25.01 | 25.28 | 1,238,838 | +0.16(+0.63%) |
Apr 23, 2004 | 25.43 | 25.43 | 24.86 | 25.13 | 1,912,368 | -0.03(-0.10%) |
Apr 22, 2004 | 24.88 | 25.37 | 24.75 | 25.15 | 2,138,058 | +0.21(+0.84%) |
Apr 21, 2004 | 24.98 | 25.08 | 24.72 | 24.94 | 2,725,405 | +0.04(+0.16%) |
Apr 20, 2004 | 25.89 | 25.95 | 24.90 | 24.90 | 2,132,942 | -0.99(-3.83%) |
Apr 19, 2004 | 25.74 | 26.04 | 25.30 | 25.89 | 1,953,492 | +0.01(+0.04%) |
Apr 16, 2004 | 25.66 | 26.11 | 25.57 | 25.88 | 2,364,536 | +0.35(+1.35%) |
Apr 15, 2004 | 25.05 | 25.54 | 24.88 | 25.54 | 2,886,556 | +0.62(+2.47%) |
Apr 14, 2004 | 24.66 | 25.28 | 24.52 | 24.92 | 4,089,976 | +0.01(+0.02%) |
Apr 13, 2004 | 25.00 | 25.45 | 24.24 | 24.92 | 8,368,652 | -0.31(-1.23%) |
Apr 12, 2004 | 26.55 | 26.55 | 24.50 | 25.23 | 10,223,171 | -1.66(-6.16%) |
Apr 08, 2004 | 27.42 | 27.54 | 26.81 | 26.88 | 2,191,382 | -0.56(-2.04%) |
Apr 07, 2004 | 27.24 | 28.05 | 26.81 | 27.44 | 5,887,827 | +0.33(+1.22%) |
Apr 06, 2004 | 28.16 | 28.31 | 27.11 | 27.11 | 5,127,130 | -1.26(-4.42%) |
Apr 05, 2004 | 29.38 | 29.38 | 28.18 | 28.37 | 3,528,210 | -1.01(-3.43%) |
Apr 02, 2004 | 29.90 | 29.90 | 29.38 | 29.38 | 1,873,802 | -0.52(-1.75%) |
Apr 01, 2004 | 29.68 | 29.90 | 29.56 | 29.90 | 2,321,838 | +0.20(+0.67%) |
Mar 31, 2004 | 29.63 | 29.79 | 29.39 | 29.70 | 2,330,495 | +0.10(+0.33%) |
Mar 30, 2004 | 29.19 | 29.69 | 29.05 | 29.60 | 1,331,318 | +0.42(+1.45%) |
Mar 29, 2004 | 29.04 | 29.31 | 29.04 | 29.18 | 1,570,388 | +0.16(+0.56%) |
Mar 26, 2004 | 29.12 | 29.23 | 28.96 | 29.02 | 1,635,124 | -0.34(-1.14%) |
Mar 25, 2004 | 29.04 | 29.44 | 29.04 | 29.35 | 1,811,624 | +0.34(+1.16%) |
Mar 24, 2004 | 29.30 | 29.35 | 28.97 | 29.02 | 1,429,307 | -0.28(-0.95%) |
Mar 23, 2004 | 29.16 | 29.31 | 28.96 | 29.30 | 1,451,148 | +0.25(+0.87%) |
Mar 22, 2004 | 28.86 | 29.11 | 28.70 | 29.04 | 1,414,353 | +0.11(+0.39%) |
Mar 19, 2004 | 28.91 | 29.10 | 28.80 | 28.93 | 1,370,081 | -0.04(-0.12%) |
Mar 18, 2004 | 28.65 | 28.97 | 28.60 | 28.97 | 1,344,895 | +0.26(+0.92%) |
Mar 17, 2004 | 28.37 | 28.73 | 28.29 | 28.70 | 2,578,814 | +0.37(+1.31%) |
Mar 16, 2004 | 28.25 | 28.40 | 28.07 | 28.33 | 1,644,766 | +0.21(+0.76%) |
Mar 15, 2004 | 28.13 | 28.22 | 27.88 | 28.12 | 1,126,288 | -0.01(-0.04%) |
Mar 12, 2004 | 27.89 | 28.13 | 27.81 | 28.13 | 1,280,552 | +0.30(+1.08%) |
Mar 11, 2004 | 28.09 | 28.23 | 27.83 | 27.83 | 1,277,207 | -0.27(-0.98%) |
Mar 10, 2004 | 28.60 | 28.66 | 28.03 | 28.10 | 1,409,237 | -0.57(-1.99%) |
Mar 09, 2004 | 28.58 | 28.70 | 28.46 | 28.67 | 676,284 | +0.11(+0.39%) |
Mar 08, 2004 | 28.61 | 28.70 | 28.39 | 28.56 | 856,325 | -0.05(-0.16%) |
Mar 05, 2004 | 28.21 | 28.61 | 28.15 | 28.61 | 1,181,973 | +0.38(+1.33%) |
Mar 04, 2004 | 28.18 | 28.23 | 27.99 | 28.23 | 861,441 | +0.08(+0.27%) |
Mar 03, 2004 | 28.30 | 28.30 | 28.00 | 28.16 | 1,304,558 | +0.04(+0.13%) |
Mar 02, 2004 | 27.83 | 28.12 | 27.82 | 28.12 | 1,100,118 | +0.29(+1.06%) |