Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.52 | 30.70 | 30.26 | 30.61 | 1,462,130 | +0.12(+0.38%) |
May 27, 2004 | 31.00 | 31.08 | 30.24 | 30.50 | 2,670,289 | -0.52(-1.66%) |
May 26, 2004 | 30.99 | 31.22 | 30.91 | 31.01 | 1,740,374 | -0.08(-0.26%) |
May 25, 2004 | 29.77 | 31.11 | 29.77 | 31.09 | 3,057,876 | +1.32(+4.42%) |
May 24, 2004 | 30.13 | 30.38 | 29.76 | 29.77 | 1,773,413 | -0.13(-0.45%) |
May 21, 2004 | 29.90 | 29.97 | 29.54 | 29.91 | 1,361,216 | +0.22(+0.75%) |
May 20, 2004 | 29.99 | 30.05 | 29.29 | 29.69 | 1,858,482 | -0.48(-1.59%) |
May 19, 2004 | 29.97 | 30.55 | 29.69 | 30.17 | 2,196,623 | +0.26(+0.86%) |
May 18, 2004 | 30.04 | 30.43 | 29.90 | 29.91 | 1,958,609 | -0.12(-0.39%) |
May 17, 2004 | 29.81 | 30.12 | 29.66 | 30.02 | 2,103,462 | -0.19(-0.62%) |
May 14, 2004 | 29.68 | 30.52 | 29.55 | 30.21 | 3,245,544 | +0.40(+1.34%) |
May 13, 2004 | 29.14 | 29.85 | 28.97 | 29.81 | 2,249,439 | +0.57(+1.95%) |
May 12, 2004 | 29.01 | 29.24 | 28.65 | 29.24 | 2,566,453 | +0.41(+1.42%) |
May 11, 2004 | 28.83 | 29.18 | 28.67 | 28.83 | 1,621,255 | -0.05(-0.18%) |
May 10, 2004 | 29.28 | 29.63 | 28.70 | 28.89 | 1,915,232 | -0.66(-2.23%) |
May 07, 2004 | 29.70 | 29.72 | 29.18 | 29.54 | 2,711,307 | -0.67(-2.21%) |
May 06, 2004 | 29.41 | 30.21 | 29.38 | 30.21 | 2,935,835 | +0.17(+0.56%) |
May 05, 2004 | 29.72 | 30.25 | 29.72 | 30.04 | 3,891,934 | -0.14(-0.47%) |
May 04, 2004 | 29.86 | 30.52 | 29.77 | 30.18 | 4,356,386 | +0.42(+1.41%) |
May 03, 2004 | 29.05 | 30.54 | 28.97 | 29.77 | 5,891,786 | +0.52(+1.80%) |
Apr 30, 2004 | 27.59 | 29.36 | 27.59 | 29.24 | 7,136,580 | +2.46(+9.21%) |
Apr 29, 2004 | 26.79 | 27.12 | 26.25 | 26.78 | 1,938,269 | -0.13(-0.50%) |
Apr 28, 2004 | 27.34 | 27.34 | 26.73 | 26.91 | 2,024,462 | -0.50(-1.82%) |
Apr 27, 2004 | 27.69 | 27.92 | 27.36 | 27.41 | 2,282,591 | -0.46(-1.66%) |
Apr 26, 2004 | 28.40 | 28.65 | 27.87 | 27.87 | 1,384,028 | -0.53(-1.88%) |
Apr 23, 2004 | 28.28 | 28.62 | 28.11 | 28.40 | 1,540,793 | +0.04(+0.13%) |
Apr 22, 2004 | 28.88 | 29.01 | 28.30 | 28.37 | 4,181,978 | -0.55(-1.91%) |
Apr 21, 2004 | 27.41 | 29.10 | 27.41 | 28.92 | 2,957,074 | +1.39(+5.04%) |
Apr 20, 2004 | 28.40 | 28.45 | 27.53 | 27.53 | 1,799,372 | -0.87(-3.07%) |
Apr 19, 2004 | 28.43 | 28.45 | 28.16 | 28.40 | 1,451,117 | +0.04(+0.13%) |
Apr 16, 2004 | 28.25 | 28.45 | 28.13 | 28.37 | 2,688,045 | +0.47(+1.69%) |
Apr 15, 2004 | 27.41 | 27.90 | 27.28 | 27.90 | 1,885,227 | +0.62(+2.28%) |
Apr 14, 2004 | 27.19 | 27.50 | 27.07 | 27.27 | 1,843,760 | -0.12(-0.42%) |
Apr 13, 2004 | 27.89 | 27.92 | 27.32 | 27.39 | 1,610,804 | -0.50(-1.79%) |
Apr 12, 2004 | 27.71 | 27.89 | 27.67 | 27.89 | 988,688 | +0.18(+0.64%) |
Apr 08, 2004 | 27.63 | 27.74 | 27.56 | 27.71 | 1,621,030 | +0.21(+0.78%) |
Apr 07, 2004 | 27.19 | 27.59 | 27.13 | 27.50 | 1,717,899 | +0.23(+0.85%) |
Apr 06, 2004 | 27.37 | 27.40 | 27.14 | 27.27 | 1,179,166 | -0.14(-0.52%) |
Apr 05, 2004 | 27.03 | 27.50 | 27.00 | 27.41 | 1,310,759 | +0.37(+1.38%) |
Apr 02, 2004 | 26.70 | 27.29 | 26.70 | 27.03 | 3,331,737 | +0.52(+1.95%) |
Apr 01, 2004 | 26.71 | 26.82 | 26.40 | 26.52 | 1,555,964 | -0.26(-0.96%) |
Mar 31, 2004 | 26.36 | 26.87 | 26.26 | 26.78 | 1,876,911 | +0.30(+1.14%) |
Mar 30, 2004 | 26.55 | 26.60 | 26.03 | 26.47 | 1,397,513 | -0.15(-0.57%) |
Mar 29, 2004 | 26.21 | 26.67 | 25.82 | 26.62 | 3,016,184 | +0.46(+1.77%) |
Mar 26, 2004 | 25.81 | 27.36 | 25.81 | 26.16 | 6,295,667 | +1.01(+4.03%) |
Mar 25, 2004 | 24.55 | 25.25 | 24.49 | 25.15 | 2,591,064 | +0.61(+2.50%) |
Mar 24, 2004 | 24.56 | 24.73 | 24.36 | 24.53 | 1,305,814 | -0.14(-0.58%) |
Mar 23, 2004 | 24.78 | 24.78 | 24.51 | 24.68 | 1,788,022 | +0.02(+0.07%) |
Mar 22, 2004 | 24.71 | 24.87 | 24.48 | 24.66 | 1,486,291 | -0.04(-0.18%) |
Mar 19, 2004 | 25.07 | 25.19 | 24.68 | 24.70 | 1,875,900 | -0.45(-1.80%) |
Mar 18, 2004 | 25.08 | 25.29 | 24.83 | 25.16 | 1,417,179 | +0.02(+0.07%) |
Mar 17, 2004 | 25.05 | 25.17 | 24.87 | 25.14 | 1,458,084 | +0.18(+0.71%) |
Mar 16, 2004 | 24.80 | 24.99 | 24.72 | 24.96 | 1,470,670 | +0.22(+0.90%) |
Mar 15, 2004 | 24.87 | 25.05 | 24.61 | 24.74 | 1,604,623 | -0.22(-0.89%) |
Mar 12, 2004 | 24.86 | 25.00 | 24.62 | 24.96 | 1,204,001 | +0.08(+0.32%) |
Mar 11, 2004 | 24.92 | 25.16 | 24.70 | 24.88 | 1,927,031 | -0.23(-0.92%) |
Mar 10, 2004 | 24.76 | 25.19 | 24.74 | 25.11 | 2,217,974 | +0.28(+1.11%) |
Mar 09, 2004 | 25.15 | 25.15 | 24.70 | 24.84 | 1,449,431 | -0.46(-1.83%) |
Mar 08, 2004 | 25.30 | 25.51 | 25.08 | 25.30 | 1,746,105 | +0.00(+0.00%) |
Mar 05, 2004 | 24.45 | 25.30 | 24.38 | 25.30 | 2,361,816 | +0.92(+3.76%) |
Mar 04, 2004 | 24.65 | 24.81 | 24.37 | 24.38 | 2,005,021 | -0.31(-1.26%) |
Mar 03, 2004 | 24.65 | 24.84 | 24.55 | 24.69 | 1,643,955 | +0.04(+0.14%) |
Mar 02, 2004 | 24.65 | 24.84 | 24.52 | 24.66 | 1,885,677 | -0.10(-0.40%) |