Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.89 | 28.90 | 28.69 | 28.74 | 1,852,310 | -0.17(-0.60%) |
May 27, 2004 | 28.85 | 28.97 | 28.75 | 28.92 | 2,131,023 | +0.54(+1.90%) |
May 26, 2004 | 28.43 | 28.48 | 28.29 | 28.38 | 1,845,571 | -0.05(-0.18%) |
May 25, 2004 | 28.01 | 28.53 | 27.98 | 28.43 | 2,376,040 | +0.42(+1.49%) |
May 24, 2004 | 28.12 | 28.15 | 27.84 | 28.01 | 2,804,459 | +0.18(+0.64%) |
May 21, 2004 | 28.15 | 28.15 | 27.79 | 27.83 | 2,616,244 | +0.20(+0.74%) |
May 20, 2004 | 27.59 | 27.76 | 27.47 | 27.63 | 2,226,816 | +0.04(+0.13%) |
May 19, 2004 | 27.92 | 28.02 | 27.59 | 27.59 | 4,191,285 | +0.27(+0.99%) |
May 18, 2004 | 27.28 | 27.34 | 27.19 | 27.32 | 1,054,681 | +0.29(+1.06%) |
May 17, 2004 | 26.97 | 27.14 | 26.97 | 27.04 | 1,668,908 | -0.30(-1.09%) |
May 14, 2004 | 27.39 | 27.42 | 27.21 | 27.34 | 1,559,637 | -0.02(-0.08%) |
May 13, 2004 | 27.39 | 27.55 | 27.25 | 27.36 | 1,907,186 | -0.29(-1.05%) |
May 12, 2004 | 27.71 | 27.71 | 27.18 | 27.65 | 4,293,336 | +0.18(+0.64%) |
May 11, 2004 | 27.32 | 27.53 | 27.30 | 27.47 | 2,407,329 | +0.20(+0.72%) |
May 10, 2004 | 27.57 | 27.57 | 27.09 | 27.28 | 8,430,709 | -0.72(-2.56%) |
May 07, 2004 | 28.47 | 28.51 | 27.99 | 27.99 | 5,373,529 | -0.78(-2.71%) |
May 06, 2004 | 28.98 | 28.98 | 28.64 | 28.77 | 2,806,385 | -0.62(-2.12%) |
May 05, 2004 | 29.26 | 29.46 | 29.23 | 29.40 | 2,740,437 | +0.32(+1.10%) |
May 04, 2004 | 29.07 | 29.20 | 28.90 | 29.08 | 3,185,704 | +0.37(+1.27%) |
May 03, 2004 | 28.65 | 28.71 | 28.57 | 28.71 | 2,239,813 | +0.29(+1.02%) |
Apr 30, 2004 | 28.83 | 28.83 | 28.36 | 28.42 | 7,373,139 | -0.13(-0.47%) |
Apr 29, 2004 | 28.86 | 28.96 | 28.47 | 28.55 | 4,441,598 | -0.31(-1.07%) |
Apr 28, 2004 | 29.29 | 29.29 | 28.82 | 28.86 | 3,573,207 | -0.54(-1.84%) |
Apr 27, 2004 | 29.29 | 29.52 | 29.29 | 29.41 | 3,107,722 | +0.03(+0.10%) |
Apr 26, 2004 | 29.57 | 29.57 | 29.24 | 29.38 | 2,991,231 | -0.01(-0.03%) |
Apr 23, 2004 | 29.36 | 29.41 | 29.20 | 29.38 | 1,682,387 | -0.04(-0.14%) |
Apr 22, 2004 | 29.12 | 29.52 | 29.03 | 29.43 | 1,710,787 | +0.21(+0.71%) |
Apr 21, 2004 | 29.10 | 29.27 | 29.03 | 29.22 | 3,029,259 | +0.20(+0.68%) |
Apr 20, 2004 | 29.49 | 29.53 | 28.98 | 29.02 | 1,402,711 | -0.41(-1.38%) |
Apr 19, 2004 | 29.37 | 29.43 | 29.23 | 29.43 | 1,769,996 | +0.03(+0.11%) |
Apr 16, 2004 | 29.23 | 29.43 | 29.16 | 29.40 | 1,307,400 | +0.31(+1.07%) |
Apr 15, 2004 | 29.07 | 29.26 | 28.98 | 29.08 | 3,396,544 | -0.20(-0.70%) |
Apr 14, 2004 | 29.07 | 29.29 | 29.00 | 29.29 | 2,386,631 | -0.31(-1.03%) |
Apr 13, 2004 | 29.79 | 29.80 | 29.52 | 29.59 | 1,561,081 | -0.38(-1.28%) |
Apr 12, 2004 | 29.91 | 30.00 | 29.81 | 29.98 | 1,412,820 | +0.19(+0.65%) |
Apr 08, 2004 | 29.91 | 29.91 | 29.63 | 29.78 | 1,634,731 | -0.06(-0.21%) |
Apr 07, 2004 | 29.89 | 29.89 | 29.73 | 29.85 | 2,797,239 | +0.05(+0.15%) |
Apr 06, 2004 | 29.78 | 29.83 | 29.62 | 29.80 | 2,443,432 | -0.09(-0.31%) |
Apr 05, 2004 | 29.70 | 29.89 | 29.61 | 29.89 | 2,497,827 | +0.00(+0.00%) |
Apr 02, 2004 | 29.75 | 30.17 | 29.69 | 29.89 | 3,353,221 | +0.09(+0.29%) |
Apr 01, 2004 | 29.58 | 29.81 | 29.41 | 29.81 | 3,668,518 | +0.39(+1.33%) |
Mar 31, 2004 | 29.38 | 29.54 | 29.31 | 29.42 | 4,215,354 | +0.21(+0.71%) |
Mar 30, 2004 | 29.09 | 29.22 | 29.01 | 29.21 | 2,090,107 | +0.06(+0.21%) |
Mar 29, 2004 | 29.06 | 29.21 | 29.03 | 29.15 | 2,700,965 | +0.42(+1.45%) |
Mar 26, 2004 | 28.83 | 28.88 | 28.67 | 28.73 | 2,598,915 | -0.12(-0.43%) |
Mar 25, 2004 | 28.62 | 28.87 | 28.51 | 28.86 | 4,264,935 | +0.54(+1.90%) |
Mar 24, 2004 | 28.40 | 28.49 | 28.21 | 28.32 | 2,841,525 | -0.11(-0.39%) |
Mar 23, 2004 | 28.52 | 28.62 | 28.36 | 28.43 | 2,269,658 | +0.22(+0.77%) |
Mar 22, 2004 | 28.47 | 28.47 | 28.15 | 28.21 | 2,746,214 | -0.37(-1.30%) |
Mar 19, 2004 | 28.85 | 28.87 | 28.59 | 28.59 | 1,748,816 | -0.37(-1.29%) |
Mar 18, 2004 | 28.95 | 29.00 | 28.76 | 28.96 | 4,623,556 | -0.01(-0.04%) |
Mar 17, 2004 | 28.82 | 28.97 | 28.67 | 28.97 | 2,692,782 | +0.59(+2.09%) |
Mar 16, 2004 | 28.48 | 28.51 | 28.19 | 28.38 | 2,292,763 | +0.26(+0.92%) |
Mar 15, 2004 | 28.33 | 28.45 | 28.05 | 28.12 | 3,326,264 | -0.49(-1.70%) |
Mar 12, 2004 | 28.47 | 28.60 | 28.32 | 28.60 | 2,566,181 | +0.25(+0.88%) |
Mar 11, 2004 | 28.52 | 28.72 | 28.35 | 28.35 | 3,426,389 | -0.47(-1.62%) |
Mar 10, 2004 | 29.22 | 29.25 | 28.82 | 28.82 | 2,898,326 | -0.47(-1.60%) |
Mar 09, 2004 | 29.57 | 29.59 | 29.27 | 29.29 | 2,037,156 | -0.20(-0.69%) |
Mar 08, 2004 | 29.67 | 29.73 | 29.50 | 29.50 | 1,773,847 | -0.19(-0.64%) |
Mar 05, 2004 | 29.41 | 29.75 | 29.41 | 29.69 | 1,764,219 | +0.34(+1.17%) |
Mar 04, 2004 | 29.24 | 29.47 | 29.19 | 29.34 | 2,711,555 | +0.09(+0.32%) |
Mar 03, 2004 | 29.22 | 29.29 | 28.96 | 29.25 | 2,445,839 | -0.06(-0.21%) |
Mar 02, 2004 | 29.63 | 29.71 | 29.30 | 29.31 | 2,777,984 | -0.48(-1.60%) |