Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.80 | 31.86 | 31.45 | 31.63 | 3,144,847 | -0.22(-0.68%) |
May 27, 2004 | 31.22 | 31.86 | 31.20 | 31.85 | 5,116,112 | +0.86(+2.78%) |
May 26, 2004 | 30.80 | 31.16 | 30.66 | 30.99 | 3,632,260 | +0.19(+0.62%) |
May 25, 2004 | 30.37 | 30.86 | 30.20 | 30.79 | 2,924,790 | +0.43(+1.41%) |
May 24, 2004 | 30.01 | 30.49 | 30.01 | 30.37 | 3,397,167 | +0.45(+1.49%) |
May 21, 2004 | 29.93 | 30.00 | 29.61 | 29.92 | 2,212,622 | +0.16(+0.54%) |
May 20, 2004 | 30.21 | 30.23 | 29.69 | 29.76 | 2,666,675 | -0.52(-1.71%) |
May 19, 2004 | 30.20 | 30.42 | 30.18 | 30.28 | 2,824,864 | +0.21(+0.70%) |
May 18, 2004 | 30.07 | 30.26 | 29.86 | 30.07 | 2,840,840 | +0.15(+0.51%) |
May 17, 2004 | 30.28 | 30.28 | 29.85 | 29.91 | 2,695,023 | -0.37(-1.22%) |
May 14, 2004 | 30.28 | 30.35 | 30.00 | 30.28 | 3,631,163 | -0.12(-0.40%) |
May 13, 2004 | 30.55 | 30.60 | 30.21 | 30.40 | 3,635,705 | -0.19(-0.61%) |
May 12, 2004 | 30.13 | 30.70 | 30.08 | 30.59 | 4,263,610 | +0.24(+0.80%) |
May 11, 2004 | 30.50 | 30.58 | 30.24 | 30.35 | 3,323,554 | -0.15(-0.48%) |
May 10, 2004 | 30.84 | 30.86 | 30.41 | 30.49 | 3,206,870 | -0.52(-1.67%) |
May 07, 2004 | 30.97 | 31.36 | 30.93 | 31.01 | 3,642,127 | -0.20(-0.63%) |
May 06, 2004 | 31.00 | 31.30 | 30.90 | 31.21 | 5,348,542 | +0.37(+1.20%) |
May 05, 2004 | 30.52 | 30.90 | 30.38 | 30.84 | 3,930,314 | +0.27(+0.90%) |
May 04, 2004 | 30.49 | 30.81 | 30.17 | 30.56 | 3,975,422 | +0.22(+0.72%) |
May 03, 2004 | 30.36 | 30.45 | 30.12 | 30.35 | 3,689,271 | -0.11(-0.36%) |
Apr 30, 2004 | 30.28 | 30.54 | 30.00 | 30.46 | 3,608,296 | +0.20(+0.68%) |
Apr 29, 2004 | 30.44 | 30.52 | 30.12 | 30.25 | 3,549,562 | +0.02(+0.06%) |
Apr 28, 2004 | 30.00 | 30.40 | 29.85 | 30.23 | 4,725,336 | +0.30(+1.00%) |
Apr 27, 2004 | 30.17 | 30.68 | 29.88 | 29.93 | 7,277,049 | +0.24(+0.82%) |
Apr 26, 2004 | 29.54 | 29.75 | 29.39 | 29.69 | 3,288,784 | +0.19(+0.63%) |
Apr 23, 2004 | 29.44 | 29.55 | 29.31 | 29.50 | 2,932,622 | -0.06(-0.19%) |
Apr 22, 2004 | 29.21 | 29.89 | 29.21 | 29.56 | 2,408,245 | +0.20(+0.67%) |
Apr 21, 2004 | 29.25 | 29.56 | 29.23 | 29.36 | 2,303,777 | +0.17(+0.57%) |
Apr 20, 2004 | 29.92 | 30.26 | 29.20 | 29.20 | 2,738,721 | -0.77(-2.56%) |
Apr 19, 2004 | 29.75 | 30.14 | 29.75 | 29.96 | 1,517,370 | -0.04(-0.15%) |
Apr 16, 2004 | 30.20 | 30.29 | 29.98 | 30.01 | 2,364,547 | +0.14(+0.47%) |
Apr 15, 2004 | 30.00 | 30.26 | 29.65 | 29.87 | 1,946,832 | +0.01(+0.02%) |
Apr 14, 2004 | 29.82 | 29.93 | 29.61 | 29.86 | 2,977,729 | +0.20(+0.69%) |
Apr 13, 2004 | 30.28 | 30.32 | 29.61 | 29.66 | 4,204,563 | -0.29(-0.98%) |
Apr 12, 2004 | 30.10 | 30.53 | 29.85 | 29.95 | 4,263,140 | -0.40(-1.33%) |
Apr 08, 2004 | 30.49 | 30.63 | 30.26 | 30.35 | 3,694,439 | -0.14(-0.46%) |
Apr 07, 2004 | 30.71 | 30.75 | 30.34 | 30.49 | 11,081,752 | +0.28(+0.93%) |
Apr 06, 2004 | 29.43 | 30.21 | 29.43 | 30.21 | 4,844,527 | +0.42(+1.41%) |
Apr 05, 2004 | 29.69 | 29.81 | 29.38 | 29.79 | 3,854,195 | -0.02(-0.06%) |
Apr 02, 2004 | 29.47 | 29.96 | 29.43 | 29.81 | 4,629,796 | +0.44(+1.50%) |
Apr 01, 2004 | 29.37 | 29.61 | 29.30 | 29.37 | 4,505,593 | +0.23(+0.79%) |
Mar 31, 2004 | 29.09 | 29.20 | 28.75 | 29.14 | 3,242,893 | -0.02(-0.07%) |
Mar 30, 2004 | 29.08 | 29.27 | 28.90 | 29.16 | 3,704,463 | +0.08(+0.29%) |
Mar 29, 2004 | 29.31 | 29.43 | 29.02 | 29.08 | 3,302,880 | -0.17(-0.59%) |
Mar 26, 2004 | 29.24 | 29.36 | 29.15 | 29.25 | 3,535,309 | +0.01(+0.04%) |
Mar 25, 2004 | 29.09 | 29.43 | 29.06 | 29.24 | 5,507,515 | +0.12(+0.42%) |
Mar 24, 2004 | 28.54 | 29.29 | 28.54 | 29.11 | 6,713,048 | +0.45(+1.56%) |
Mar 23, 2004 | 28.64 | 28.94 | 28.42 | 28.67 | 6,937,959 | +0.25(+0.88%) |
Mar 22, 2004 | 28.25 | 28.42 | 27.88 | 28.42 | 6,770,842 | +0.26(+0.93%) |
Mar 19, 2004 | 28.72 | 28.72 | 28.13 | 28.16 | 6,283,899 | -0.26(-0.92%) |
Mar 18, 2004 | 28.39 | 28.50 | 28.23 | 28.42 | 3,111,642 | +0.03(+0.09%) |
Mar 17, 2004 | 28.25 | 28.62 | 28.14 | 28.39 | 5,352,301 | +0.41(+1.48%) |
Mar 16, 2004 | 28.09 | 28.25 | 27.52 | 27.98 | 10,253,996 | -0.33(-1.17%) |
Mar 15, 2004 | 28.29 | 28.80 | 28.18 | 28.31 | 4,472,546 | -0.09(-0.31%) |
Mar 12, 2004 | 28.42 | 28.57 | 28.17 | 28.40 | 7,773,390 | -0.10(-0.34%) |
Mar 11, 2004 | 28.38 | 28.72 | 28.22 | 28.50 | 7,965,880 | +0.04(+0.16%) |
Mar 10, 2004 | 28.81 | 28.81 | 28.26 | 28.45 | 6,879,539 | -0.27(-0.93%) |
Mar 09, 2004 | 29.01 | 29.24 | 28.09 | 28.72 | 9,183,786 | -0.15(-0.51%) |
Mar 08, 2004 | 29.11 | 29.24 | 28.64 | 28.87 | 9,412,927 | +0.10(+0.36%) |
Mar 05, 2004 | 28.58 | 28.95 | 28.52 | 28.76 | 8,375,451 | +0.03(+0.11%) |
Mar 04, 2004 | 28.95 | 29.06 | 28.50 | 28.73 | 9,811,378 | -0.17(-0.60%) |
Mar 03, 2004 | 28.93 | 29.05 | 28.72 | 28.90 | 11,246,834 | -0.24(-0.81%) |
Mar 02, 2004 | 29.69 | 29.82 | 29.04 | 29.14 | 8,975,164 | -0.38(-1.28%) |