Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.58 | 28.88 | 28.53 | 28.83 | 2,403,078 | +0.38(+1.34%) |
May 27, 2004 | 28.45 | 28.82 | 28.35 | 28.45 | 2,404,593 | +0.18(+0.63%) |
May 26, 2004 | 27.99 | 28.44 | 27.96 | 28.27 | 2,652,743 | +0.24(+0.87%) |
May 25, 2004 | 27.59 | 28.09 | 27.46 | 28.03 | 1,871,544 | +0.43(+1.57%) |
May 24, 2004 | 27.26 | 27.62 | 27.26 | 27.59 | 1,940,306 | +0.39(+1.42%) |
May 21, 2004 | 27.08 | 27.44 | 27.08 | 27.21 | 1,829,870 | +0.12(+0.43%) |
May 20, 2004 | 26.99 | 27.23 | 26.94 | 27.09 | 1,813,958 | +0.12(+0.43%) |
May 19, 2004 | 27.25 | 27.35 | 26.92 | 26.98 | 1,671,887 | -0.17(-0.62%) |
May 18, 2004 | 27.02 | 27.21 | 26.95 | 27.14 | 2,569,395 | +0.39(+1.46%) |
May 17, 2004 | 26.92 | 27.10 | 26.73 | 26.75 | 2,336,778 | -0.52(-1.92%) |
May 14, 2004 | 26.90 | 27.44 | 26.88 | 27.28 | 2,446,267 | +0.42(+1.55%) |
May 13, 2004 | 26.98 | 27.23 | 26.78 | 26.86 | 2,447,404 | -0.11(-0.41%) |
May 12, 2004 | 27.16 | 27.25 | 26.74 | 26.97 | 2,299,272 | -0.15(-0.56%) |
May 11, 2004 | 27.48 | 27.56 | 27.00 | 27.12 | 2,218,765 | -0.27(-1.00%) |
May 10, 2004 | 27.18 | 27.52 | 26.98 | 27.40 | 5,846,871 | -0.18(-0.65%) |
May 07, 2004 | 28.02 | 28.22 | 27.46 | 27.58 | 4,376,913 | -0.79(-2.79%) |
May 06, 2004 | 28.35 | 28.50 | 28.20 | 28.37 | 3,393,974 | -0.19(-0.67%) |
May 05, 2004 | 28.72 | 28.93 | 28.56 | 28.56 | 2,566,364 | -0.15(-0.51%) |
May 04, 2004 | 28.83 | 29.03 | 28.70 | 28.71 | 2,737,418 | -0.18(-0.62%) |
May 03, 2004 | 28.72 | 28.99 | 28.62 | 28.89 | 2,656,911 | +0.06(+0.22%) |
Apr 30, 2004 | 28.88 | 28.96 | 28.67 | 28.82 | 3,032,546 | +0.04(+0.15%) |
Apr 29, 2004 | 29.33 | 29.33 | 28.78 | 28.78 | 3,386,965 | -0.51(-1.73%) |
Apr 28, 2004 | 29.31 | 29.55 | 29.24 | 29.29 | 3,133,511 | -0.13(-0.45%) |
Apr 27, 2004 | 29.69 | 29.69 | 29.30 | 29.42 | 2,357,615 | -0.27(-0.91%) |
Apr 26, 2004 | 29.09 | 30.11 | 29.09 | 29.69 | 1,816,042 | -0.05(-0.18%) |
Apr 23, 2004 | 29.75 | 29.92 | 29.45 | 29.74 | 1,858,474 | -0.01(-0.02%) |
Apr 22, 2004 | 29.30 | 29.93 | 29.12 | 29.75 | 1,455,561 | +0.40(+1.35%) |
Apr 21, 2004 | 29.33 | 29.50 | 29.17 | 29.35 | 1,501,781 | +0.03(+0.09%) |
Apr 20, 2004 | 29.38 | 29.65 | 29.22 | 29.33 | 2,324,087 | -0.03(-0.09%) |
Apr 19, 2004 | 29.68 | 29.68 | 29.31 | 29.35 | 2,131,060 | -0.33(-1.12%) |
Apr 16, 2004 | 29.87 | 29.87 | 29.53 | 29.68 | 1,933,108 | -0.04(-0.12%) |
Apr 15, 2004 | 29.65 | 30.01 | 29.54 | 29.72 | 2,222,553 | +0.09(+0.32%) |
Apr 14, 2004 | 29.43 | 29.67 | 29.15 | 29.63 | 2,341,893 | +0.04(+0.13%) |
Apr 13, 2004 | 30.07 | 30.07 | 29.26 | 29.59 | 2,514,651 | -0.49(-1.63%) |
Apr 12, 2004 | 30.64 | 30.80 | 30.02 | 30.08 | 2,680,210 | -0.69(-2.23%) |
Apr 08, 2004 | 31.10 | 31.14 | 30.70 | 30.77 | 1,642,147 | -0.31(-1.00%) |
Apr 07, 2004 | 31.37 | 31.37 | 31.02 | 31.08 | 1,712,046 | -0.36(-1.14%) |
Apr 06, 2004 | 31.42 | 31.53 | 31.33 | 31.44 | 1,537,583 | -0.01(-0.03%) |
Apr 05, 2004 | 31.39 | 31.49 | 31.27 | 31.45 | 1,156,834 | +0.11(+0.34%) |
Apr 02, 2004 | 31.63 | 31.63 | 31.20 | 31.34 | 1,777,209 | -0.16(-0.50%) |
Apr 01, 2004 | 31.46 | 31.62 | 31.38 | 31.50 | 1,298,904 | +0.09(+0.29%) |
Mar 31, 2004 | 31.29 | 31.52 | 31.20 | 31.41 | 1,594,980 | +0.07(+0.22%) |
Mar 30, 2004 | 31.04 | 31.34 | 31.00 | 31.34 | 1,333,759 | +0.27(+0.88%) |
Mar 29, 2004 | 30.80 | 31.09 | 30.63 | 31.07 | 1,354,217 | +0.29(+0.94%) |
Mar 26, 2004 | 30.49 | 30.83 | 30.49 | 30.78 | 1,509,927 | +0.29(+0.95%) |
Mar 25, 2004 | 30.46 | 30.62 | 30.40 | 30.49 | 1,119,327 | +0.12(+0.38%) |
Mar 24, 2004 | 30.46 | 30.62 | 30.37 | 30.37 | 1,662,984 | -0.22(-0.71%) |
Mar 23, 2004 | 30.35 | 30.62 | 30.35 | 30.59 | 1,634,191 | +0.27(+0.89%) |
Mar 22, 2004 | 30.45 | 30.62 | 30.22 | 30.32 | 1,277,310 | -0.36(-1.17%) |
Mar 19, 2004 | 30.80 | 31.08 | 30.67 | 30.68 | 1,263,292 | -0.21(-0.67%) |
Mar 18, 2004 | 31.09 | 31.13 | 30.72 | 30.88 | 1,114,781 | -0.13(-0.43%) |
Mar 17, 2004 | 30.67 | 31.19 | 30.67 | 31.01 | 1,376,570 | +0.38(+1.24%) |
Mar 16, 2004 | 30.51 | 30.72 | 30.49 | 30.63 | 1,790,658 | +0.17(+0.57%) |
Mar 15, 2004 | 30.42 | 30.75 | 30.23 | 30.46 | 1,561,641 | -0.05(-0.17%) |
Mar 12, 2004 | 30.46 | 30.67 | 30.31 | 30.51 | 2,093,932 | +0.04(+0.12%) |
Mar 11, 2004 | 30.88 | 31.07 | 30.47 | 30.48 | 2,318,214 | -0.63(-2.04%) |
Mar 10, 2004 | 31.09 | 31.47 | 31.03 | 31.11 | 2,435,281 | -0.02(-0.07%) |
Mar 09, 2004 | 31.00 | 31.27 | 30.90 | 31.13 | 1,693,672 | +0.11(+0.36%) |
Mar 08, 2004 | 30.88 | 31.58 | 30.88 | 31.02 | 1,699,544 | +0.10(+0.31%) |
Mar 05, 2004 | 30.62 | 31.05 | 30.62 | 30.92 | 1,780,051 | +0.07(+0.24%) |
Mar 04, 2004 | 30.94 | 31.04 | 30.80 | 30.85 | 1,573,196 | -0.04(-0.12%) |
Mar 03, 2004 | 30.86 | 31.08 | 30.57 | 30.89 | 1,425,063 | -0.05(-0.15%) |
Mar 02, 2004 | 31.36 | 31.41 | 30.94 | 30.94 | 1,597,253 | -0.42(-1.35%) |