Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.46 | 29.63 | 29.30 | 29.60 | 746,800 | -0.03(-0.10%) |
May 27, 2004 | 29.92 | 29.94 | 29.11 | 29.63 | 899,100 | -0.24(-0.80%) |
May 26, 2004 | 29.40 | 29.89 | 29.19 | 29.87 | 1,056,800 | +0.36(+1.22%) |
May 25, 2004 | 29.47 | 29.60 | 28.92 | 29.51 | 1,347,500 | +0.14(+0.48%) |
May 24, 2004 | 29.97 | 30.45 | 29.14 | 29.37 | 2,240,700 | -0.35(-1.18%) |
May 21, 2004 | 28.69 | 29.80 | 28.17 | 29.72 | 2,908,000 | +1.45(+5.13%) |
May 20, 2004 | 26.96 | 28.66 | 26.90 | 28.27 | 4,780,200 | +2.95(+11.65%) |
May 19, 2004 | 25.71 | 25.76 | 25.17 | 25.32 | 1,741,100 | +0.02(+0.08%) |
May 18, 2004 | 25.50 | 25.57 | 25.20 | 25.30 | 1,225,100 | +0.11(+0.44%) |
May 17, 2004 | 25.40 | 25.70 | 25.00 | 25.19 | 1,615,600 | -0.58(-2.25%) |
May 14, 2004 | 25.78 | 25.98 | 25.42 | 25.77 | 1,125,500 | -0.10(-0.39%) |
May 13, 2004 | 26.05 | 26.59 | 25.61 | 25.87 | 1,815,100 | -0.56(-2.12%) |
May 12, 2004 | 26.10 | 26.56 | 26.02 | 26.43 | 1,895,200 | -0.14(-0.53%) |
May 11, 2004 | 26.90 | 26.90 | 26.35 | 26.57 | 1,510,700 | -0.05(-0.19%) |
May 10, 2004 | 26.44 | 26.88 | 26.44 | 26.62 | 1,150,200 | -0.08(-0.30%) |
May 07, 2004 | 26.85 | 27.35 | 26.58 | 26.70 | 1,095,500 | -0.12(-0.45%) |
May 06, 2004 | 26.71 | 27.01 | 26.61 | 26.82 | 1,103,500 | -0.35(-1.29%) |
May 05, 2004 | 27.22 | 27.29 | 26.52 | 27.17 | 1,154,000 | +0.07(+0.26%) |
May 04, 2004 | 26.56 | 27.20 | 26.55 | 27.10 | 1,503,400 | +0.31(+1.16%) |
May 03, 2004 | 26.95 | 27.11 | 26.55 | 26.79 | 2,396,300 | +0.06(+0.22%) |
Apr 30, 2004 | 27.10 | 27.27 | 26.57 | 26.73 | 2,789,100 | -0.20(-0.74%) |
Apr 29, 2004 | 27.67 | 27.69 | 26.90 | 26.93 | 1,305,800 | -0.73(-2.64%) |
Apr 28, 2004 | 28.10 | 28.25 | 27.45 | 27.66 | 738,600 | -0.62(-2.19%) |
Apr 27, 2004 | 28.50 | 28.55 | 27.96 | 28.28 | 889,200 | +0.00(+0.00%) |
Apr 26, 2004 | 28.90 | 28.97 | 28.25 | 28.28 | 953,900 | -0.49(-1.70%) |
Apr 23, 2004 | 28.38 | 29.01 | 28.16 | 28.77 | 2,502,100 | +0.37(+1.30%) |
Apr 22, 2004 | 28.10 | 28.52 | 27.92 | 28.40 | 2,317,200 | +0.04(+0.14%) |
Apr 21, 2004 | 28.66 | 28.90 | 28.02 | 28.36 | 1,391,600 | -0.24(-0.84%) |
Apr 20, 2004 | 29.40 | 29.73 | 28.60 | 28.60 | 1,365,800 | -0.80(-2.72%) |
Apr 19, 2004 | 30.50 | 30.50 | 27.55 | 29.40 | 3,142,800 | +0.72(+2.51%) |
Apr 16, 2004 | 28.95 | 29.40 | 28.60 | 28.68 | 1,485,000 | -0.47(-1.61%) |
Apr 15, 2004 | 29.24 | 29.52 | 28.82 | 29.15 | 1,002,500 | +0.10(+0.34%) |
Apr 14, 2004 | 29.20 | 29.63 | 28.84 | 29.05 | 912,600 | -0.25(-0.85%) |
Apr 13, 2004 | 29.74 | 29.75 | 29.21 | 29.30 | 711,100 | -0.33(-1.11%) |
Apr 12, 2004 | 29.44 | 29.76 | 29.26 | 29.63 | 696,400 | +0.21(+0.71%) |
Apr 08, 2004 | 29.99 | 30.10 | 29.41 | 29.42 | 1,141,800 | -0.30(-1.01%) |
Apr 07, 2004 | 29.91 | 30.00 | 29.23 | 29.72 | 740,400 | -0.14(-0.47%) |
Apr 06, 2004 | 30.58 | 30.77 | 29.59 | 29.86 | 1,392,000 | -0.92(-2.99%) |
Apr 05, 2004 | 30.05 | 30.98 | 29.91 | 30.78 | 868,200 | +0.22(+0.72%) |
Apr 02, 2004 | 29.94 | 30.60 | 29.25 | 30.56 | 1,371,800 | +1.30(+4.44%) |
Apr 01, 2004 | 28.75 | 29.42 | 28.73 | 29.26 | 1,348,300 | +0.53(+1.84%) |
Mar 31, 2004 | 29.23 | 29.24 | 28.51 | 28.73 | 886,500 | -0.28(-0.97%) |
Mar 30, 2004 | 28.83 | 29.17 | 28.70 | 29.01 | 793,100 | -0.09(-0.31%) |
Mar 29, 2004 | 28.84 | 29.22 | 28.72 | 29.10 | 1,443,500 | +0.63(+2.21%) |
Mar 26, 2004 | 28.52 | 28.94 | 28.31 | 28.47 | 912,900 | -0.23(-0.80%) |
Mar 25, 2004 | 28.31 | 28.78 | 28.15 | 28.70 | 1,065,700 | +0.57(+2.03%) |
Mar 24, 2004 | 28.01 | 28.43 | 27.94 | 28.13 | 732,400 | +0.15(+0.54%) |
Mar 23, 2004 | 27.73 | 28.45 | 27.72 | 27.98 | 1,018,600 | +0.39(+1.41%) |
Mar 22, 2004 | 27.66 | 27.81 | 27.41 | 27.59 | 1,367,700 | -0.42(-1.50%) |
Mar 19, 2004 | 28.86 | 28.89 | 27.98 | 28.01 | 888,200 | -0.61(-2.13%) |
Mar 18, 2004 | 28.05 | 28.98 | 27.96 | 28.62 | 1,100,500 | +0.15(+0.53%) |
Mar 17, 2004 | 27.83 | 28.62 | 27.50 | 28.47 | 1,461,800 | +0.91(+3.30%) |
Mar 16, 2004 | 27.83 | 28.01 | 27.22 | 27.56 | 1,669,900 | +0.07(+0.25%) |
Mar 15, 2004 | 27.99 | 28.11 | 27.46 | 27.49 | 1,494,700 | -0.79(-2.79%) |
Mar 12, 2004 | 28.09 | 28.38 | 27.81 | 28.28 | 1,961,000 | +0.35(+1.25%) |
Mar 11, 2004 | 28.80 | 29.20 | 27.88 | 27.93 | 2,384,200 | -1.04(-3.59%) |
Mar 10, 2004 | 29.46 | 29.66 | 28.90 | 28.97 | 1,539,600 | -0.55(-1.86%) |
Mar 09, 2004 | 30.05 | 30.05 | 29.20 | 29.52 | 1,716,400 | -0.30(-1.01%) |
Mar 08, 2004 | 30.30 | 30.61 | 29.79 | 29.82 | 1,184,400 | -0.53(-1.75%) |
Mar 05, 2004 | 29.70 | 31.33 | 29.60 | 30.35 | 2,238,500 | +0.06(+0.20%) |
Mar 04, 2004 | 29.74 | 30.73 | 29.70 | 30.29 | 1,577,200 | +0.45(+1.51%) |
Mar 03, 2004 | 29.71 | 30.14 | 29.68 | 29.84 | 1,371,000 | -0.19(-0.63%) |
Mar 02, 2004 | 29.61 | 31.00 | 29.61 | 30.03 | 2,832,500 | +0.38(+1.28%) |