Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.42 | 27.74 | 27.20 | 27.61 | 8,483,248 | +0.47(+1.73%) |
May 27, 2004 | 26.84 | 27.19 | 26.73 | 27.14 | 12,571,485 | +0.47(+1.76%) |
May 26, 2004 | 26.22 | 26.85 | 26.03 | 26.67 | 9,388,042 | +0.33(+1.24%) |
May 25, 2004 | 25.52 | 26.49 | 25.15 | 26.34 | 11,669,134 | +0.68(+2.63%) |
May 24, 2004 | 25.79 | 25.84 | 25.36 | 25.67 | 10,088,319 | +0.09(+0.36%) |
May 21, 2004 | 25.90 | 26.22 | 25.42 | 25.58 | 14,094,366 | -0.23(-0.89%) |
May 20, 2004 | 25.90 | 26.16 | 25.60 | 25.80 | 12,579,512 | -0.01(-0.04%) |
May 19, 2004 | 25.87 | 26.66 | 25.60 | 25.82 | 20,875,520 | +0.26(+1.03%) |
May 18, 2004 | 25.35 | 25.81 | 25.26 | 25.55 | 11,975,560 | +0.59(+2.36%) |
May 17, 2004 | 24.63 | 25.43 | 24.52 | 24.96 | 13,757,227 | -0.09(-0.34%) |
May 14, 2004 | 25.62 | 25.70 | 24.97 | 25.05 | 18,317,842 | -0.05(-0.18%) |
May 13, 2004 | 24.81 | 25.39 | 24.72 | 25.09 | 12,876,864 | +0.11(+0.44%) |
May 12, 2004 | 25.36 | 25.46 | 24.27 | 24.99 | 16,186,996 | -0.56(-2.18%) |
May 11, 2004 | 25.11 | 25.57 | 24.96 | 25.54 | 13,712,206 | +0.70(+2.84%) |
May 10, 2004 | 24.63 | 25.12 | 24.48 | 24.84 | 18,269,678 | +0.18(+0.74%) |
May 07, 2004 | 24.69 | 25.30 | 24.56 | 24.65 | 16,300,771 | -0.02(-0.09%) |
May 06, 2004 | 24.40 | 24.83 | 24.01 | 24.68 | 12,270,120 | +0.06(+0.23%) |
May 05, 2004 | 24.87 | 24.87 | 24.26 | 24.62 | 12,164,721 | -0.11(-0.46%) |
May 04, 2004 | 24.30 | 25.10 | 24.19 | 24.73 | 19,914,536 | +0.70(+2.93%) |
May 03, 2004 | 23.84 | 24.68 | 23.43 | 24.03 | 16,690,958 | +0.13(+0.55%) |
Apr 30, 2004 | 24.05 | 24.61 | 23.80 | 23.90 | 16,655,534 | -0.11(-0.48%) |
Apr 29, 2004 | 24.83 | 24.99 | 23.55 | 24.01 | 28,415,584 | -0.81(-3.28%) |
Apr 28, 2004 | 25.33 | 25.66 | 24.69 | 24.82 | 20,614,116 | -0.64(-2.52%) |
Apr 27, 2004 | 25.76 | 26.07 | 25.35 | 25.47 | 16,743,657 | -0.41(-1.59%) |
Apr 26, 2004 | 26.79 | 26.86 | 25.67 | 25.88 | 12,034,018 | -0.82(-3.07%) |
Apr 23, 2004 | 26.50 | 26.93 | 26.25 | 26.70 | 11,966,486 | +0.26(+0.98%) |
Apr 22, 2004 | 25.47 | 27.08 | 25.47 | 26.44 | 44,755,096 | -1.25(-4.51%) |
Apr 21, 2004 | 27.54 | 27.89 | 27.16 | 27.69 | 17,121,106 | +0.35(+1.28%) |
Apr 20, 2004 | 28.60 | 28.76 | 27.34 | 27.34 | 12,837,252 | -1.37(-4.77%) |
Apr 19, 2004 | 28.13 | 28.77 | 28.00 | 28.71 | 10,438,894 | +0.66(+2.37%) |
Apr 16, 2004 | 28.74 | 28.81 | 27.90 | 28.05 | 16,855,688 | -1.03(-3.53%) |
Apr 15, 2004 | 29.94 | 30.22 | 28.69 | 29.07 | 13,148,564 | -0.81(-2.70%) |
Apr 14, 2004 | 29.89 | 30.49 | 29.74 | 29.88 | 9,450,688 | -0.18(-0.61%) |
Apr 13, 2004 | 30.56 | 30.69 | 30.06 | 30.06 | 9,953,778 | -0.49(-1.59%) |
Apr 12, 2004 | 30.19 | 30.60 | 29.81 | 30.55 | 7,483,525 | +0.45(+1.48%) |
Apr 08, 2004 | 30.52 | 30.65 | 29.93 | 30.10 | 8,631,575 | +0.01(+0.04%) |
Apr 07, 2004 | 30.37 | 30.51 | 29.68 | 30.09 | 9,587,149 | -0.28(-0.91%) |
Apr 06, 2004 | 30.53 | 30.58 | 30.04 | 30.37 | 10,251,828 | -0.51(-1.65%) |
Apr 05, 2004 | 30.70 | 30.93 | 30.38 | 30.88 | 8,712,893 | +0.12(+0.39%) |
Apr 02, 2004 | 30.10 | 30.80 | 29.98 | 30.76 | 18,022,060 | +1.47(+5.01%) |
Apr 01, 2004 | 28.92 | 29.67 | 28.81 | 29.29 | 8,870,818 | +0.48(+1.65%) |
Mar 31, 2004 | 29.20 | 29.29 | 28.74 | 28.81 | 7,969,165 | -0.23(-0.81%) |
Mar 30, 2004 | 29.21 | 29.33 | 28.76 | 29.05 | 11,168,139 | -0.32(-1.09%) |
Mar 29, 2004 | 29.45 | 29.84 | 29.06 | 29.37 | 11,704,035 | +0.09(+0.29%) |
Mar 26, 2004 | 29.35 | 29.70 | 29.11 | 29.28 | 11,559,896 | -0.13(-0.45%) |
Mar 25, 2004 | 29.20 | 29.48 | 28.91 | 29.42 | 13,968,026 | +0.45(+1.56%) |
Mar 24, 2004 | 28.43 | 29.18 | 28.26 | 28.96 | 14,364,320 | +0.61(+2.16%) |
Mar 23, 2004 | 28.66 | 28.84 | 28.08 | 28.35 | 14,988,166 | -0.09(-0.30%) |
Mar 22, 2004 | 28.10 | 28.72 | 28.00 | 28.44 | 19,938,094 | -0.02(-0.06%) |
Mar 19, 2004 | 29.76 | 29.77 | 28.40 | 28.45 | 21,961,622 | -1.43(-4.79%) |
Mar 18, 2004 | 30.18 | 30.54 | 29.68 | 29.89 | 14,431,678 | -0.32(-1.04%) |
Mar 17, 2004 | 30.03 | 30.37 | 29.89 | 30.20 | 11,216,650 | +0.40(+1.33%) |
Mar 16, 2004 | 29.97 | 30.07 | 29.13 | 29.80 | 16,051,756 | +0.07(+0.25%) |
Mar 15, 2004 | 30.29 | 30.36 | 29.63 | 29.73 | 11,465,490 | -0.69(-2.28%) |
Mar 12, 2004 | 30.05 | 30.48 | 30.05 | 30.42 | 10,452,156 | +0.62(+2.10%) |
Mar 11, 2004 | 29.97 | 30.60 | 29.77 | 29.80 | 16,798,800 | -0.23(-0.78%) |
Mar 10, 2004 | 30.26 | 30.54 | 29.71 | 30.03 | 19,815,594 | -0.13(-0.44%) |
Mar 09, 2004 | 29.91 | 30.26 | 29.65 | 30.17 | 16,250,863 | +0.30(+1.00%) |
Mar 08, 2004 | 30.89 | 31.06 | 29.65 | 29.87 | 14,930,580 | -0.65(-2.12%) |
Mar 05, 2004 | 30.11 | 30.96 | 29.89 | 30.52 | 17,072,594 | +0.00(+0.00%) |
Mar 04, 2004 | 29.91 | 30.60 | 29.89 | 30.52 | 10,887,365 | +0.66(+2.21%) |
Mar 03, 2004 | 30.80 | 30.93 | 29.82 | 29.86 | 16,513,140 | -0.80(-2.62%) |
Mar 02, 2004 | 30.78 | 31.38 | 30.61 | 30.66 | 15,339,788 | -0.05(-0.15%) |