Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.90 | 28.91 | 28.70 | 28.75 | 1,851,701 | -0.17(-0.60%) |
May 27, 2004 | 28.86 | 28.98 | 28.76 | 28.93 | 2,130,323 | +0.54(+1.90%) |
May 26, 2004 | 28.44 | 28.49 | 28.30 | 28.39 | 1,844,964 | -0.05(-0.18%) |
May 25, 2004 | 28.02 | 28.54 | 27.99 | 28.44 | 2,375,259 | +0.42(+1.49%) |
May 24, 2004 | 28.12 | 28.16 | 27.85 | 28.02 | 2,803,537 | +0.18(+0.64%) |
May 21, 2004 | 28.16 | 28.16 | 27.80 | 27.84 | 2,615,384 | +0.20(+0.74%) |
May 20, 2004 | 27.60 | 27.77 | 27.47 | 27.64 | 2,226,084 | +0.04(+0.13%) |
May 19, 2004 | 27.93 | 28.03 | 27.60 | 27.60 | 4,189,907 | +0.27(+0.99%) |
May 18, 2004 | 27.29 | 27.35 | 27.20 | 27.33 | 1,054,334 | +0.29(+1.06%) |
May 17, 2004 | 26.98 | 27.15 | 26.98 | 27.05 | 1,668,360 | -0.30(-1.09%) |
May 14, 2004 | 27.40 | 27.43 | 27.22 | 27.35 | 1,559,125 | -0.02(-0.08%) |
May 13, 2004 | 27.40 | 27.56 | 27.26 | 27.37 | 1,906,559 | -0.29(-1.05%) |
May 12, 2004 | 27.72 | 27.72 | 27.19 | 27.66 | 4,291,924 | +0.18(+0.64%) |
May 11, 2004 | 27.33 | 27.53 | 27.31 | 27.48 | 2,406,538 | +0.20(+0.72%) |
May 10, 2004 | 27.58 | 27.58 | 27.10 | 27.29 | 8,427,937 | -0.72(-2.56%) |
May 07, 2004 | 28.48 | 28.52 | 28.00 | 28.00 | 5,371,763 | -0.78(-2.71%) |
May 06, 2004 | 28.99 | 28.99 | 28.65 | 28.78 | 2,805,462 | -0.62(-2.12%) |
May 05, 2004 | 29.27 | 29.47 | 29.24 | 29.41 | 2,739,536 | +0.32(+1.10%) |
May 04, 2004 | 29.08 | 29.21 | 28.91 | 29.08 | 3,184,657 | +0.37(+1.27%) |
May 03, 2004 | 28.65 | 28.72 | 28.58 | 28.72 | 2,239,076 | +0.29(+1.02%) |
Apr 30, 2004 | 28.84 | 28.84 | 28.37 | 28.43 | 7,370,715 | -0.14(-0.47%) |
Apr 29, 2004 | 28.87 | 28.97 | 28.48 | 28.56 | 4,440,138 | -0.31(-1.07%) |
Apr 28, 2004 | 29.30 | 29.30 | 28.83 | 28.87 | 3,572,032 | -0.54(-1.84%) |
Apr 27, 2004 | 29.30 | 29.53 | 29.30 | 29.42 | 3,106,701 | +0.03(+0.10%) |
Apr 26, 2004 | 29.58 | 29.58 | 29.25 | 29.39 | 2,990,247 | -0.01(-0.03%) |
Apr 23, 2004 | 29.37 | 29.42 | 29.21 | 29.39 | 1,681,833 | -0.04(-0.14%) |
Apr 22, 2004 | 29.13 | 29.53 | 29.04 | 29.44 | 1,710,225 | +0.21(+0.71%) |
Apr 21, 2004 | 29.11 | 29.28 | 29.04 | 29.23 | 3,028,263 | +0.20(+0.68%) |
Apr 20, 2004 | 29.50 | 29.54 | 28.99 | 29.03 | 1,402,250 | -0.41(-1.38%) |
Apr 19, 2004 | 29.38 | 29.44 | 29.24 | 29.44 | 1,769,414 | +0.03(+0.11%) |
Apr 16, 2004 | 29.24 | 29.44 | 29.17 | 29.41 | 1,306,970 | +0.31(+1.07%) |
Apr 15, 2004 | 29.08 | 29.27 | 28.99 | 29.09 | 3,395,427 | -0.20(-0.70%) |
Apr 14, 2004 | 29.08 | 29.30 | 29.01 | 29.30 | 2,385,846 | -0.31(-1.03%) |
Apr 13, 2004 | 29.80 | 29.81 | 29.53 | 29.60 | 1,560,568 | -0.38(-1.28%) |
Apr 12, 2004 | 29.92 | 30.01 | 29.82 | 29.99 | 1,412,355 | +0.19(+0.65%) |
Apr 08, 2004 | 29.92 | 29.92 | 29.64 | 29.79 | 1,634,194 | -0.06(-0.21%) |
Apr 07, 2004 | 29.90 | 29.90 | 29.74 | 29.86 | 2,796,319 | +0.05(+0.15%) |
Apr 06, 2004 | 29.79 | 29.84 | 29.63 | 29.81 | 2,442,629 | -0.09(-0.31%) |
Apr 05, 2004 | 29.71 | 29.90 | 29.62 | 29.90 | 2,497,006 | +0.00(+0.00%) |
Apr 02, 2004 | 29.76 | 30.18 | 29.70 | 29.90 | 3,352,118 | +0.09(+0.29%) |
Apr 01, 2004 | 29.59 | 29.82 | 29.42 | 29.82 | 3,667,312 | +0.39(+1.33%) |
Mar 31, 2004 | 29.39 | 29.55 | 29.32 | 29.43 | 4,213,968 | +0.21(+0.71%) |
Mar 30, 2004 | 29.10 | 29.23 | 29.02 | 29.22 | 2,089,420 | +0.06(+0.21%) |
Mar 29, 2004 | 29.07 | 29.22 | 29.04 | 29.16 | 2,700,077 | +0.42(+1.45%) |
Mar 26, 2004 | 28.84 | 28.89 | 28.68 | 28.74 | 2,598,060 | -0.12(-0.43%) |
Mar 25, 2004 | 28.63 | 28.88 | 28.52 | 28.86 | 4,263,533 | +0.54(+1.90%) |
Mar 24, 2004 | 28.41 | 28.50 | 28.22 | 28.33 | 2,840,591 | -0.11(-0.39%) |
Mar 23, 2004 | 28.53 | 28.63 | 28.37 | 28.44 | 2,268,911 | +0.22(+0.77%) |
Mar 22, 2004 | 28.48 | 28.48 | 28.16 | 28.22 | 2,745,311 | -0.37(-1.30%) |
Mar 19, 2004 | 28.86 | 28.88 | 28.59 | 28.59 | 1,748,241 | -0.37(-1.29%) |
Mar 18, 2004 | 28.96 | 29.01 | 28.77 | 28.97 | 4,622,035 | -0.01(-0.04%) |
Mar 17, 2004 | 28.83 | 28.98 | 28.68 | 28.98 | 2,691,896 | +0.59(+2.09%) |
Mar 16, 2004 | 28.49 | 28.52 | 28.20 | 28.39 | 2,292,010 | +0.26(+0.92%) |
Mar 15, 2004 | 28.34 | 28.46 | 28.05 | 28.13 | 3,325,171 | -0.49(-1.70%) |
Mar 12, 2004 | 28.48 | 28.61 | 28.32 | 28.61 | 2,565,338 | +0.25(+0.88%) |
Mar 11, 2004 | 28.53 | 28.73 | 28.36 | 28.36 | 3,425,263 | -0.47(-1.62%) |
Mar 10, 2004 | 29.23 | 29.26 | 28.83 | 28.83 | 2,897,374 | -0.47(-1.60%) |
Mar 09, 2004 | 29.58 | 29.60 | 29.28 | 29.30 | 2,036,486 | -0.20(-0.69%) |
Mar 08, 2004 | 29.68 | 29.74 | 29.50 | 29.50 | 1,773,264 | -0.19(-0.64%) |
Mar 05, 2004 | 29.42 | 29.76 | 29.42 | 29.70 | 1,763,639 | +0.34(+1.17%) |
Mar 04, 2004 | 29.25 | 29.48 | 29.20 | 29.35 | 2,710,664 | +0.09(+0.32%) |
Mar 03, 2004 | 29.23 | 29.30 | 28.97 | 29.26 | 2,445,035 | -0.06(-0.21%) |
Mar 02, 2004 | 29.64 | 29.72 | 29.31 | 29.32 | 2,777,071 | -0.48(-1.60%) |