Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.55 | 31.64 | 31.32 | 31.47 | 1,405,813 | +0.12(+0.40%) |
May 27, 2004 | 31.24 | 31.52 | 31.18 | 31.35 | 1,994,093 | +0.55(+1.77%) |
May 26, 2004 | 30.62 | 30.80 | 30.36 | 30.80 | 1,183,363 | +0.10(+0.33%) |
May 25, 2004 | 30.07 | 30.76 | 29.97 | 30.70 | 2,088,311 | +0.79(+2.66%) |
May 24, 2004 | 29.95 | 30.03 | 29.67 | 29.91 | 960,014 | +0.50(+1.70%) |
May 21, 2004 | 29.74 | 29.74 | 29.29 | 29.41 | 1,463,704 | -0.16(-0.53%) |
May 20, 2004 | 29.71 | 29.79 | 29.38 | 29.57 | 1,468,839 | +0.12(+0.40%) |
May 19, 2004 | 29.87 | 29.97 | 29.35 | 29.45 | 1,597,842 | +0.23(+0.80%) |
May 18, 2004 | 28.91 | 29.25 | 28.90 | 29.21 | 1,562,799 | +0.62(+2.15%) |
May 17, 2004 | 28.60 | 28.84 | 28.51 | 28.60 | 1,410,563 | -0.54(-1.85%) |
May 14, 2004 | 29.05 | 29.40 | 28.81 | 29.14 | 2,480,455 | -0.13(-0.45%) |
May 13, 2004 | 28.51 | 29.35 | 28.49 | 29.27 | 3,812,974 | +0.48(+1.68%) |
May 12, 2004 | 29.14 | 29.16 | 28.16 | 28.79 | 2,092,546 | -0.58(-1.99%) |
May 11, 2004 | 29.18 | 29.37 | 28.97 | 29.37 | 1,564,596 | +0.40(+1.37%) |
May 10, 2004 | 28.93 | 29.16 | 28.73 | 28.97 | 1,507,732 | -0.11(-0.38%) |
May 07, 2004 | 28.89 | 29.57 | 28.83 | 29.08 | 4,313,070 | -0.52(-1.76%) |
May 06, 2004 | 29.74 | 29.80 | 29.27 | 29.60 | 2,687,373 | -0.94(-3.09%) |
May 05, 2004 | 30.31 | 30.63 | 30.18 | 30.55 | 1,281,046 | +0.19(+0.64%) |
May 04, 2004 | 30.26 | 30.46 | 29.89 | 30.35 | 1,968,549 | +0.92(+3.12%) |
May 03, 2004 | 29.36 | 29.74 | 29.25 | 29.43 | 1,800,396 | +0.39(+1.34%) |
Apr 30, 2004 | 29.85 | 29.89 | 28.98 | 29.04 | 2,782,360 | -0.37(-1.27%) |
Apr 29, 2004 | 29.88 | 30.20 | 29.25 | 29.42 | 3,485,652 | -0.47(-1.56%) |
Apr 28, 2004 | 30.35 | 30.36 | 29.87 | 29.88 | 1,870,738 | -0.97(-3.13%) |
Apr 27, 2004 | 30.69 | 31.01 | 30.65 | 30.85 | 2,307,680 | +0.28(+0.92%) |
Apr 26, 2004 | 30.98 | 31.02 | 30.45 | 30.57 | 2,117,449 | +0.30(+1.00%) |
Apr 23, 2004 | 30.48 | 30.48 | 29.92 | 30.27 | 2,396,249 | -0.27(-0.89%) |
Apr 22, 2004 | 30.27 | 30.55 | 29.91 | 30.54 | 5,369,869 | +0.16(+0.54%) |
Apr 21, 2004 | 30.40 | 30.69 | 30.12 | 30.38 | 2,049,160 | -0.09(-0.31%) |
Apr 20, 2004 | 31.23 | 31.26 | 30.40 | 30.47 | 1,298,888 | -0.58(-1.86%) |
Apr 19, 2004 | 30.89 | 31.16 | 30.67 | 31.05 | 1,535,458 | +0.08(+0.25%) |
Apr 16, 2004 | 30.92 | 31.05 | 30.62 | 30.97 | 1,331,235 | -0.02(-0.05%) |
Apr 15, 2004 | 31.05 | 31.19 | 30.64 | 30.98 | 1,765,738 | -0.41(-1.29%) |
Apr 14, 2004 | 30.87 | 31.55 | 30.85 | 31.39 | 2,628,455 | -0.68(-2.11%) |
Apr 13, 2004 | 32.24 | 32.31 | 31.97 | 32.07 | 2,715,741 | -0.39(-1.20%) |
Apr 12, 2004 | 32.54 | 32.65 | 32.35 | 32.46 | 1,318,271 | +0.09(+0.29%) |
Apr 08, 2004 | 32.45 | 32.51 | 32.16 | 32.36 | 1,788,715 | +0.16(+0.48%) |
Apr 07, 2004 | 32.21 | 32.21 | 31.93 | 32.21 | 2,203,451 | +0.13(+0.41%) |
Apr 06, 2004 | 31.79 | 32.14 | 31.71 | 32.07 | 2,116,550 | -0.53(-1.62%) |
Apr 05, 2004 | 31.75 | 32.60 | 31.75 | 32.60 | 4,251,456 | +0.57(+1.78%) |
Apr 02, 2004 | 31.86 | 32.17 | 31.63 | 32.03 | 2,192,668 | +0.40(+1.26%) |
Apr 01, 2004 | 31.01 | 31.64 | 30.99 | 31.64 | 3,299,657 | +1.01(+3.31%) |
Mar 31, 2004 | 30.74 | 31.01 | 30.62 | 30.62 | 2,334,379 | +0.14(+0.46%) |
Mar 30, 2004 | 30.27 | 30.60 | 30.23 | 30.48 | 1,280,918 | +0.22(+0.72%) |
Mar 29, 2004 | 30.09 | 30.59 | 30.09 | 30.27 | 2,421,922 | +0.74(+2.51%) |
Mar 26, 2004 | 29.54 | 29.74 | 29.22 | 29.53 | 4,291,762 | -0.67(-2.22%) |
Mar 25, 2004 | 29.53 | 30.31 | 29.50 | 30.20 | 2,867,336 | +0.96(+3.28%) |
Mar 24, 2004 | 29.17 | 29.65 | 28.97 | 29.24 | 2,159,679 | -0.02(-0.05%) |
Mar 23, 2004 | 29.49 | 29.53 | 29.11 | 29.25 | 1,918,874 | +0.19(+0.64%) |
Mar 22, 2004 | 29.11 | 29.18 | 28.60 | 29.07 | 2,204,734 | -0.71(-2.38%) |
Mar 19, 2004 | 29.94 | 30.06 | 29.62 | 29.78 | 2,645,912 | -0.17(-0.57%) |
Mar 18, 2004 | 29.82 | 30.09 | 29.60 | 29.95 | 3,058,337 | +0.14(+0.47%) |
Mar 17, 2004 | 29.50 | 29.96 | 29.39 | 29.81 | 1,798,984 | +0.71(+2.44%) |
Mar 16, 2004 | 29.50 | 29.57 | 28.60 | 29.10 | 2,384,954 | +0.30(+1.03%) |
Mar 15, 2004 | 29.26 | 29.28 | 28.71 | 28.80 | 2,044,924 | -0.86(-2.92%) |
Mar 12, 2004 | 29.71 | 29.85 | 29.34 | 29.67 | 2,377,894 | +0.29(+0.98%) |
Mar 11, 2004 | 29.44 | 29.87 | 29.32 | 29.38 | 3,239,584 | -0.68(-2.26%) |
Mar 10, 2004 | 30.34 | 30.48 | 29.99 | 30.06 | 3,843,139 | -1.11(-3.55%) |
Mar 09, 2004 | 31.43 | 31.63 | 30.99 | 31.16 | 2,642,447 | -0.11(-0.35%) |
Mar 08, 2004 | 31.67 | 31.89 | 31.20 | 31.27 | 2,437,453 | -0.48(-1.50%) |
Mar 05, 2004 | 31.28 | 31.85 | 31.28 | 31.75 | 1,598,098 | +0.45(+1.44%) |
Mar 04, 2004 | 31.08 | 31.35 | 30.98 | 31.29 | 2,425,259 | +0.22(+0.70%) |
Mar 03, 2004 | 30.66 | 31.13 | 30.54 | 31.08 | 3,338,935 | +0.34(+1.12%) |
Mar 02, 2004 | 30.96 | 31.18 | 30.53 | 30.73 | 2,606,249 | -0.62(-1.96%) |