Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.71 | 29.71 | 29.23 | 29.63 | 1,134,430 | +0.04(+0.14%) |
May 27, 2004 | 29.67 | 30.01 | 29.43 | 29.59 | 1,745,594 | +0.15(+0.52%) |
May 26, 2004 | 29.03 | 29.59 | 29.03 | 29.43 | 1,767,569 | +0.42(+1.46%) |
May 25, 2004 | 28.27 | 29.09 | 28.13 | 29.01 | 1,540,957 | +0.78(+2.75%) |
May 24, 2004 | 28.63 | 28.91 | 28.17 | 28.23 | 1,627,731 | -0.12(-0.42%) |
May 21, 2004 | 28.47 | 28.88 | 28.27 | 28.35 | 1,963,091 | +0.14(+0.51%) |
May 20, 2004 | 28.71 | 28.75 | 28.14 | 28.21 | 2,064,473 | +0.16(+0.57%) |
May 19, 2004 | 28.43 | 28.95 | 27.87 | 28.05 | 1,716,378 | -0.19(-0.68%) |
May 18, 2004 | 28.11 | 28.35 | 28.02 | 28.24 | 2,284,842 | +0.26(+0.94%) |
May 17, 2004 | 28.71 | 28.79 | 27.94 | 27.98 | 2,374,363 | -1.07(-3.69%) |
May 14, 2004 | 28.89 | 29.15 | 28.45 | 29.05 | 1,536,962 | +0.00(+0.00%) |
May 13, 2004 | 28.59 | 29.11 | 28.43 | 29.05 | 1,059,018 | +0.15(+0.53%) |
May 12, 2004 | 28.83 | 28.95 | 28.13 | 28.90 | 1,789,668 | -0.13(-0.44%) |
May 11, 2004 | 28.50 | 29.03 | 28.50 | 29.03 | 1,658,071 | +0.56(+1.97%) |
May 10, 2004 | 28.23 | 28.68 | 27.99 | 28.47 | 1,696,152 | +0.03(+0.11%) |
May 07, 2004 | 29.23 | 29.53 | 28.39 | 28.43 | 2,397,586 | -1.20(-4.05%) |
May 06, 2004 | 29.67 | 29.75 | 29.36 | 29.63 | 1,063,013 | -0.17(-0.56%) |
May 05, 2004 | 29.67 | 29.91 | 29.25 | 29.80 | 1,366,535 | +0.03(+0.11%) |
May 04, 2004 | 29.63 | 30.09 | 29.33 | 29.77 | 1,286,753 | +0.13(+0.43%) |
May 03, 2004 | 29.35 | 29.72 | 28.70 | 29.64 | 2,794,999 | +0.37(+1.26%) |
Apr 30, 2004 | 29.39 | 29.90 | 29.10 | 29.27 | 1,564,305 | +0.19(+0.66%) |
Apr 29, 2004 | 29.63 | 29.75 | 29.03 | 29.08 | 2,218,794 | -0.39(-1.33%) |
Apr 28, 2004 | 30.21 | 30.22 | 29.37 | 29.47 | 1,931,753 | -0.64(-2.13%) |
Apr 27, 2004 | 30.24 | 30.48 | 29.95 | 30.11 | 1,947,235 | -0.12(-0.40%) |
Apr 26, 2004 | 30.44 | 30.74 | 30.22 | 30.24 | 884,845 | -0.22(-0.71%) |
Apr 23, 2004 | 30.80 | 30.80 | 30.24 | 30.45 | 1,036,419 | -0.30(-0.96%) |
Apr 22, 2004 | 29.95 | 30.96 | 29.95 | 30.75 | 1,703,643 | +0.44(+1.45%) |
Apr 21, 2004 | 30.28 | 30.48 | 29.92 | 30.31 | 1,637,595 | +0.12(+0.40%) |
Apr 20, 2004 | 30.92 | 31.05 | 30.19 | 30.19 | 1,095,850 | -0.63(-2.05%) |
Apr 19, 2004 | 30.69 | 30.91 | 30.53 | 30.82 | 670,095 | -0.02(-0.05%) |
Apr 16, 2004 | 30.84 | 31.04 | 30.55 | 30.84 | 1,048,905 | +0.17(+0.55%) |
Apr 15, 2004 | 30.48 | 30.83 | 30.45 | 30.67 | 1,031,799 | +0.31(+1.03%) |
Apr 14, 2004 | 30.44 | 30.86 | 30.30 | 30.36 | 1,836,988 | -0.09(-0.29%) |
Apr 13, 2004 | 30.91 | 30.91 | 30.40 | 30.44 | 1,257,038 | -0.42(-1.38%) |
Apr 12, 2004 | 30.44 | 30.88 | 30.44 | 30.87 | 863,370 | +0.42(+1.39%) |
Apr 08, 2004 | 30.68 | 30.81 | 30.28 | 30.44 | 983,855 | +0.02(+0.05%) |
Apr 07, 2004 | 30.72 | 30.83 | 30.31 | 30.43 | 1,701,770 | -0.29(-0.94%) |
Apr 06, 2004 | 30.40 | 30.73 | 30.28 | 30.72 | 1,478,031 | +0.24(+0.79%) |
Apr 05, 2004 | 30.30 | 30.59 | 30.22 | 30.48 | 1,066,509 | +0.12(+0.40%) |
Apr 02, 2004 | 30.40 | 30.80 | 30.22 | 30.36 | 1,527,848 | +0.51(+1.72%) |
Apr 01, 2004 | 29.91 | 30.24 | 29.74 | 29.84 | 1,241,056 | +0.11(+0.38%) |
Mar 31, 2004 | 29.67 | 29.91 | 29.08 | 29.73 | 1,608,379 | +0.17(+0.57%) |
Mar 30, 2004 | 29.82 | 29.83 | 29.33 | 29.56 | 1,202,101 | -0.26(-0.86%) |
Mar 29, 2004 | 29.03 | 30.04 | 29.03 | 29.82 | 1,718,875 | +1.03(+3.59%) |
Mar 26, 2004 | 28.95 | 29.02 | 28.71 | 28.79 | 2,105,551 | -0.32(-1.10%) |
Mar 25, 2004 | 28.27 | 29.19 | 28.18 | 29.11 | 2,076,959 | +1.31(+4.73%) |
Mar 24, 2004 | 27.93 | 28.11 | 27.75 | 27.79 | 1,280,136 | -0.09(-0.32%) |
Mar 23, 2004 | 28.19 | 28.46 | 27.71 | 27.88 | 1,600,513 | -0.18(-0.66%) |
Mar 22, 2004 | 28.21 | 28.47 | 27.65 | 28.06 | 1,214,587 | -0.42(-1.49%) |
Mar 19, 2004 | 28.45 | 28.82 | 28.44 | 28.49 | 876,230 | -0.12(-0.42%) |
Mar 18, 2004 | 28.67 | 28.71 | 28.34 | 28.61 | 699,311 | -0.04(-0.14%) |
Mar 17, 2004 | 28.35 | 28.81 | 28.35 | 28.65 | 1,147,165 | +0.30(+1.07%) |
Mar 16, 2004 | 28.63 | 28.71 | 28.08 | 28.34 | 1,204,723 | +0.21(+0.74%) |
Mar 15, 2004 | 28.45 | 28.45 | 27.91 | 28.14 | 1,575,917 | -0.37(-1.29%) |
Mar 12, 2004 | 28.31 | 28.75 | 28.26 | 28.51 | 1,451,436 | +0.26(+0.91%) |
Mar 11, 2004 | 28.62 | 28.75 | 28.12 | 28.25 | 2,787,882 | -0.37(-1.29%) |
Mar 10, 2004 | 29.85 | 29.85 | 28.55 | 28.62 | 3,065,934 | -1.27(-4.23%) |
Mar 09, 2004 | 29.91 | 29.99 | 29.59 | 29.88 | 2,771,526 | +0.09(+0.30%) |
Mar 08, 2004 | 29.55 | 29.93 | 29.55 | 29.79 | 1,581,535 | -0.10(-0.35%) |
Mar 05, 2004 | 29.63 | 30.03 | 29.60 | 29.90 | 2,043,373 | +0.27(+0.92%) |
Mar 04, 2004 | 29.39 | 29.64 | 29.08 | 29.63 | 1,777,557 | +0.43(+1.48%) |
Mar 03, 2004 | 29.19 | 29.38 | 28.97 | 29.19 | 1,436,454 | +0.08(+0.28%) |
Mar 02, 2004 | 29.23 | 29.32 | 29.01 | 29.11 | 1,750,464 | -0.25(-0.85%) |