Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.49 | 30.67 | 30.22 | 30.58 | 1,463,811 | +0.12(+0.38%) |
May 27, 2004 | 30.97 | 31.05 | 30.20 | 30.46 | 2,673,360 | -0.52(-1.66%) |
May 26, 2004 | 30.95 | 31.18 | 30.88 | 30.98 | 1,742,375 | -0.08(-0.26%) |
May 25, 2004 | 29.73 | 31.07 | 29.73 | 31.06 | 3,061,392 | +1.32(+4.42%) |
May 24, 2004 | 30.10 | 30.35 | 29.72 | 29.74 | 1,775,452 | -0.13(-0.45%) |
May 21, 2004 | 29.87 | 29.94 | 29.51 | 29.87 | 1,362,781 | +0.22(+0.75%) |
May 20, 2004 | 29.95 | 30.02 | 29.25 | 29.65 | 1,860,618 | -0.48(-1.59%) |
May 19, 2004 | 29.94 | 30.51 | 29.66 | 30.13 | 2,199,148 | +0.26(+0.86%) |
May 18, 2004 | 30.01 | 30.40 | 29.87 | 29.87 | 1,960,861 | -0.12(-0.39%) |
May 17, 2004 | 29.78 | 30.09 | 29.63 | 29.99 | 2,105,881 | -0.19(-0.62%) |
May 14, 2004 | 29.64 | 30.49 | 29.52 | 30.18 | 3,249,276 | +0.40(+1.34%) |
May 13, 2004 | 29.11 | 29.81 | 28.93 | 29.78 | 2,252,026 | +0.57(+1.95%) |
May 12, 2004 | 28.98 | 29.21 | 28.62 | 29.21 | 2,569,404 | +0.41(+1.42%) |
May 11, 2004 | 28.80 | 29.15 | 28.64 | 28.80 | 1,623,119 | -0.05(-0.19%) |
May 10, 2004 | 29.24 | 29.60 | 28.67 | 28.85 | 1,917,434 | -0.66(-2.23%) |
May 07, 2004 | 29.67 | 29.69 | 29.15 | 29.51 | 2,714,424 | -0.67(-2.21%) |
May 06, 2004 | 29.38 | 30.18 | 29.35 | 30.18 | 2,939,211 | +0.17(+0.56%) |
May 05, 2004 | 29.69 | 30.21 | 29.69 | 30.01 | 3,896,409 | -0.14(-0.47%) |
May 04, 2004 | 29.82 | 30.49 | 29.73 | 30.15 | 4,361,395 | +0.42(+1.41%) |
May 03, 2004 | 29.02 | 30.51 | 28.93 | 29.73 | 5,898,560 | +0.52(+1.80%) |
Apr 30, 2004 | 27.55 | 29.32 | 27.55 | 29.21 | 7,144,785 | +2.46(+9.21%) |
Apr 29, 2004 | 26.75 | 27.09 | 26.22 | 26.75 | 1,940,498 | -0.13(-0.50%) |
Apr 28, 2004 | 27.31 | 27.31 | 26.70 | 26.88 | 2,026,789 | -0.50(-1.82%) |
Apr 27, 2004 | 27.66 | 27.88 | 27.33 | 27.38 | 2,285,215 | -0.46(-1.66%) |
Apr 26, 2004 | 28.37 | 28.62 | 27.84 | 27.84 | 1,385,620 | -0.53(-1.88%) |
Apr 23, 2004 | 28.25 | 28.59 | 28.08 | 28.37 | 1,542,565 | +0.04(+0.13%) |
Apr 22, 2004 | 28.84 | 28.98 | 28.27 | 28.34 | 4,186,786 | -0.55(-1.91%) |
Apr 21, 2004 | 27.38 | 29.07 | 27.38 | 28.89 | 2,960,474 | +1.39(+5.04%) |
Apr 20, 2004 | 28.37 | 28.42 | 27.50 | 27.50 | 1,801,441 | -0.87(-3.07%) |
Apr 19, 2004 | 28.40 | 28.42 | 28.13 | 28.37 | 1,452,785 | +0.04(+0.13%) |
Apr 16, 2004 | 28.22 | 28.42 | 28.10 | 28.34 | 2,691,135 | +0.47(+1.69%) |
Apr 15, 2004 | 27.38 | 27.87 | 27.25 | 27.87 | 1,887,395 | +0.62(+2.28%) |
Apr 14, 2004 | 27.15 | 27.47 | 27.04 | 27.24 | 1,845,880 | -0.12(-0.42%) |
Apr 13, 2004 | 27.86 | 27.88 | 27.29 | 27.36 | 1,612,656 | -0.50(-1.79%) |
Apr 12, 2004 | 27.68 | 27.86 | 27.64 | 27.86 | 989,825 | +0.18(+0.64%) |
Apr 08, 2004 | 27.60 | 27.71 | 27.53 | 27.68 | 1,622,894 | +0.21(+0.78%) |
Apr 07, 2004 | 27.15 | 27.56 | 27.10 | 27.47 | 1,719,874 | +0.23(+0.85%) |
Apr 06, 2004 | 27.34 | 27.37 | 27.11 | 27.23 | 1,180,522 | -0.14(-0.52%) |
Apr 05, 2004 | 27.00 | 27.47 | 26.97 | 27.38 | 1,312,266 | +0.37(+1.38%) |
Apr 02, 2004 | 26.67 | 27.26 | 26.67 | 27.00 | 3,335,568 | +0.52(+1.95%) |
Apr 01, 2004 | 26.68 | 26.79 | 26.37 | 26.49 | 1,557,753 | -0.26(-0.96%) |
Mar 31, 2004 | 26.33 | 26.83 | 26.23 | 26.75 | 1,879,069 | +0.30(+1.14%) |
Mar 30, 2004 | 26.52 | 26.57 | 26.00 | 26.44 | 1,399,120 | -0.15(-0.57%) |
Mar 29, 2004 | 26.18 | 26.64 | 25.79 | 26.59 | 3,019,652 | +0.46(+1.77%) |
Mar 26, 2004 | 25.78 | 27.33 | 25.78 | 26.13 | 6,302,905 | +1.01(+4.03%) |
Mar 25, 2004 | 24.52 | 25.23 | 24.46 | 25.12 | 2,594,043 | +0.61(+2.50%) |
Mar 24, 2004 | 24.53 | 24.70 | 24.34 | 24.51 | 1,307,316 | -0.14(-0.58%) |
Mar 23, 2004 | 24.75 | 24.75 | 24.48 | 24.65 | 1,790,077 | +0.02(+0.07%) |
Mar 22, 2004 | 24.68 | 24.84 | 24.45 | 24.63 | 1,488,000 | -0.04(-0.18%) |
Mar 19, 2004 | 25.04 | 25.16 | 24.65 | 24.67 | 1,878,057 | -0.45(-1.80%) |
Mar 18, 2004 | 25.05 | 25.26 | 24.80 | 25.13 | 1,418,809 | +0.02(+0.07%) |
Mar 17, 2004 | 25.02 | 25.15 | 24.84 | 25.11 | 1,459,761 | +0.18(+0.71%) |
Mar 16, 2004 | 24.77 | 24.96 | 24.69 | 24.93 | 1,472,361 | +0.22(+0.90%) |
Mar 15, 2004 | 24.84 | 25.02 | 24.59 | 24.71 | 1,606,468 | -0.22(-0.89%) |
Mar 12, 2004 | 24.83 | 24.97 | 24.59 | 24.93 | 1,205,385 | +0.08(+0.32%) |
Mar 11, 2004 | 24.89 | 25.13 | 24.67 | 24.85 | 1,929,247 | -0.23(-0.92%) |
Mar 10, 2004 | 24.73 | 25.16 | 24.71 | 25.08 | 2,220,524 | +0.28(+1.11%) |
Mar 09, 2004 | 25.12 | 25.12 | 24.67 | 24.81 | 1,451,098 | -0.46(-1.83%) |
Mar 08, 2004 | 25.27 | 25.48 | 25.05 | 25.27 | 1,748,113 | +0.00(+0.00%) |
Mar 05, 2004 | 24.43 | 25.27 | 24.35 | 25.27 | 2,364,531 | +0.92(+3.76%) |
Mar 04, 2004 | 24.62 | 24.78 | 24.35 | 24.35 | 2,007,326 | -0.31(-1.26%) |
Mar 03, 2004 | 24.62 | 24.81 | 24.52 | 24.67 | 1,645,845 | +0.04(+0.14%) |
Mar 02, 2004 | 24.62 | 24.81 | 24.49 | 24.63 | 1,887,845 | -0.10(-0.40%) |