Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.84 | 29.84 | 29.35 | 29.75 | 1,129,698 | +0.04(+0.14%) |
May 27, 2004 | 29.80 | 30.14 | 29.56 | 29.71 | 1,738,312 | +0.15(+0.52%) |
May 26, 2004 | 29.16 | 29.72 | 29.16 | 29.56 | 1,760,195 | +0.43(+1.46%) |
May 25, 2004 | 28.39 | 29.21 | 28.25 | 29.13 | 1,534,529 | +0.78(+2.75%) |
May 24, 2004 | 28.75 | 29.03 | 28.29 | 28.35 | 1,620,941 | -0.12(-0.42%) |
May 21, 2004 | 28.59 | 29.00 | 28.39 | 28.47 | 1,954,902 | +0.14(+0.51%) |
May 20, 2004 | 28.83 | 28.87 | 28.25 | 28.33 | 2,055,861 | +0.16(+0.57%) |
May 19, 2004 | 28.55 | 29.07 | 27.99 | 28.17 | 1,709,218 | -0.19(-0.68%) |
May 18, 2004 | 28.23 | 28.47 | 28.13 | 28.36 | 2,275,310 | +0.27(+0.94%) |
May 17, 2004 | 28.83 | 28.91 | 28.05 | 28.09 | 2,364,458 | -1.08(-3.69%) |
May 14, 2004 | 29.01 | 29.27 | 28.57 | 29.17 | 1,530,550 | +0.00(+0.00%) |
May 13, 2004 | 28.71 | 29.23 | 28.55 | 29.17 | 1,054,600 | +0.15(+0.53%) |
May 12, 2004 | 28.95 | 29.07 | 28.25 | 29.02 | 1,782,202 | -0.13(-0.44%) |
May 11, 2004 | 28.62 | 29.15 | 28.62 | 29.15 | 1,651,154 | +0.56(+1.97%) |
May 10, 2004 | 28.35 | 28.80 | 28.11 | 28.58 | 1,689,076 | +0.03(+0.11%) |
May 07, 2004 | 29.36 | 29.65 | 28.51 | 28.55 | 2,387,584 | -1.21(-4.05%) |
May 06, 2004 | 29.80 | 29.88 | 29.49 | 29.76 | 1,058,579 | -0.17(-0.56%) |
May 05, 2004 | 29.80 | 30.03 | 29.37 | 29.93 | 1,360,834 | +0.03(+0.11%) |
May 04, 2004 | 29.76 | 30.22 | 29.45 | 29.90 | 1,281,385 | +0.13(+0.43%) |
May 03, 2004 | 29.48 | 29.85 | 28.82 | 29.77 | 2,783,339 | +0.37(+1.26%) |
Apr 30, 2004 | 29.52 | 30.02 | 29.22 | 29.40 | 1,557,779 | +0.19(+0.66%) |
Apr 29, 2004 | 29.76 | 29.88 | 29.15 | 29.20 | 2,209,538 | -0.39(-1.33%) |
Apr 28, 2004 | 30.34 | 30.35 | 29.49 | 29.60 | 1,923,694 | -0.64(-2.13%) |
Apr 27, 2004 | 30.36 | 30.60 | 30.08 | 30.24 | 1,939,111 | -0.12(-0.40%) |
Apr 26, 2004 | 30.56 | 30.87 | 30.35 | 30.36 | 881,154 | -0.22(-0.71%) |
Apr 23, 2004 | 30.92 | 30.92 | 30.37 | 30.58 | 1,032,095 | -0.30(-0.96%) |
Apr 22, 2004 | 30.08 | 31.09 | 30.08 | 30.88 | 1,696,536 | +0.44(+1.45%) |
Apr 21, 2004 | 30.40 | 30.60 | 30.05 | 30.43 | 1,630,763 | +0.12(+0.40%) |
Apr 20, 2004 | 31.05 | 31.18 | 30.31 | 30.31 | 1,091,278 | -0.64(-2.05%) |
Apr 19, 2004 | 30.82 | 31.04 | 30.66 | 30.95 | 667,300 | -0.02(-0.05%) |
Apr 16, 2004 | 30.96 | 31.17 | 30.68 | 30.96 | 1,044,529 | +0.17(+0.55%) |
Apr 15, 2004 | 30.60 | 30.96 | 30.58 | 30.80 | 1,027,495 | +0.31(+1.03%) |
Apr 14, 2004 | 30.57 | 30.99 | 30.43 | 30.48 | 1,829,325 | -0.09(-0.29%) |
Apr 13, 2004 | 31.04 | 31.04 | 30.52 | 30.57 | 1,251,794 | -0.43(-1.38%) |
Apr 12, 2004 | 30.57 | 31.01 | 30.57 | 31.00 | 859,769 | +0.43(+1.39%) |
Apr 08, 2004 | 30.80 | 30.94 | 30.40 | 30.57 | 979,751 | +0.02(+0.05%) |
Apr 07, 2004 | 30.84 | 30.96 | 30.43 | 30.55 | 1,694,671 | -0.29(-0.94%) |
Apr 06, 2004 | 30.52 | 30.86 | 30.41 | 30.84 | 1,471,865 | +0.24(+0.79%) |
Apr 05, 2004 | 30.43 | 30.72 | 30.35 | 30.60 | 1,062,060 | +0.12(+0.40%) |
Apr 02, 2004 | 30.52 | 30.92 | 30.35 | 30.48 | 1,521,474 | +0.51(+1.72%) |
Apr 01, 2004 | 30.04 | 30.36 | 29.86 | 29.97 | 1,235,879 | +0.11(+0.38%) |
Mar 31, 2004 | 29.80 | 30.04 | 29.20 | 29.86 | 1,601,669 | +0.17(+0.57%) |
Mar 30, 2004 | 29.94 | 29.95 | 29.45 | 29.69 | 1,197,087 | -0.26(-0.86%) |
Mar 29, 2004 | 29.16 | 30.17 | 29.15 | 29.94 | 1,711,705 | +1.04(+3.59%) |
Mar 26, 2004 | 29.07 | 29.14 | 28.83 | 28.91 | 2,096,767 | -0.32(-1.10%) |
Mar 25, 2004 | 28.39 | 29.32 | 28.30 | 29.23 | 2,068,294 | +1.32(+4.73%) |
Mar 24, 2004 | 28.05 | 28.23 | 27.87 | 27.91 | 1,274,795 | -0.09(-0.32%) |
Mar 23, 2004 | 28.31 | 28.58 | 27.83 | 28.00 | 1,593,836 | -0.19(-0.66%) |
Mar 22, 2004 | 28.33 | 28.59 | 27.76 | 28.18 | 1,209,520 | -0.43(-1.49%) |
Mar 19, 2004 | 28.57 | 28.94 | 28.56 | 28.61 | 872,575 | -0.12(-0.42%) |
Mar 18, 2004 | 28.79 | 28.83 | 28.46 | 28.73 | 696,394 | -0.04(-0.14%) |
Mar 17, 2004 | 28.47 | 28.93 | 28.47 | 28.77 | 1,142,380 | +0.31(+1.07%) |
Mar 16, 2004 | 28.75 | 28.83 | 28.20 | 28.46 | 1,199,698 | +0.21(+0.74%) |
Mar 15, 2004 | 28.57 | 28.57 | 28.03 | 28.25 | 1,569,342 | -0.37(-1.29%) |
Mar 12, 2004 | 28.43 | 28.87 | 28.38 | 28.62 | 1,445,381 | +0.26(+0.91%) |
Mar 11, 2004 | 28.74 | 28.87 | 28.24 | 28.37 | 2,776,252 | -0.37(-1.29%) |
Mar 10, 2004 | 29.98 | 29.98 | 28.66 | 28.74 | 3,053,144 | -1.27(-4.23%) |
Mar 09, 2004 | 30.04 | 30.12 | 29.72 | 30.01 | 2,759,964 | +0.09(+0.30%) |
Mar 08, 2004 | 29.68 | 30.06 | 29.68 | 29.92 | 1,574,937 | -0.10(-0.35%) |
Mar 05, 2004 | 29.75 | 30.16 | 29.73 | 30.02 | 2,034,849 | +0.27(+0.92%) |
Mar 04, 2004 | 29.51 | 29.77 | 29.20 | 29.75 | 1,770,142 | +0.43(+1.48%) |
Mar 03, 2004 | 29.32 | 29.50 | 29.09 | 29.32 | 1,430,461 | +0.08(+0.28%) |
Mar 02, 2004 | 29.36 | 29.44 | 29.13 | 29.24 | 1,743,161 | -0.25(-0.85%) |