Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.56 | 31.65 | 31.33 | 31.48 | 1,405,446 | +0.12(+0.40%) |
May 27, 2004 | 31.25 | 31.53 | 31.19 | 31.36 | 1,993,572 | +0.55(+1.77%) |
May 26, 2004 | 30.62 | 30.81 | 30.37 | 30.81 | 1,183,054 | +0.10(+0.33%) |
May 25, 2004 | 30.08 | 30.77 | 29.98 | 30.71 | 2,087,765 | +0.79(+2.66%) |
May 24, 2004 | 29.96 | 30.04 | 29.67 | 29.92 | 959,763 | +0.50(+1.70%) |
May 21, 2004 | 29.74 | 29.74 | 29.30 | 29.42 | 1,463,322 | -0.16(-0.53%) |
May 20, 2004 | 29.72 | 29.80 | 29.39 | 29.57 | 1,468,455 | +0.12(+0.40%) |
May 19, 2004 | 29.88 | 29.98 | 29.35 | 29.46 | 1,597,424 | +0.23(+0.80%) |
May 18, 2004 | 28.92 | 29.26 | 28.91 | 29.22 | 1,562,391 | +0.62(+2.15%) |
May 17, 2004 | 28.61 | 28.85 | 28.51 | 28.61 | 1,410,194 | -0.54(-1.84%) |
May 14, 2004 | 29.06 | 29.41 | 28.82 | 29.14 | 2,479,806 | -0.13(-0.45%) |
May 13, 2004 | 28.52 | 29.35 | 28.50 | 29.28 | 3,811,977 | +0.48(+1.68%) |
May 12, 2004 | 29.14 | 29.17 | 28.17 | 28.79 | 2,092,000 | -0.58(-1.99%) |
May 11, 2004 | 29.18 | 29.38 | 28.98 | 29.38 | 1,564,187 | +0.40(+1.37%) |
May 10, 2004 | 28.94 | 29.17 | 28.74 | 28.98 | 1,507,338 | -0.11(-0.38%) |
May 07, 2004 | 28.89 | 29.57 | 28.84 | 29.09 | 4,311,942 | -0.52(-1.76%) |
May 06, 2004 | 29.75 | 29.81 | 29.28 | 29.61 | 2,686,671 | -0.94(-3.09%) |
May 05, 2004 | 30.31 | 30.64 | 30.19 | 30.55 | 1,280,711 | +0.19(+0.64%) |
May 04, 2004 | 30.27 | 30.47 | 29.90 | 30.36 | 1,968,035 | +0.92(+3.12%) |
May 03, 2004 | 29.37 | 29.74 | 29.26 | 29.44 | 1,799,925 | +0.39(+1.34%) |
Apr 30, 2004 | 29.85 | 29.90 | 28.99 | 29.05 | 2,781,633 | -0.37(-1.27%) |
Apr 29, 2004 | 29.89 | 30.21 | 29.26 | 29.42 | 3,484,741 | -0.47(-1.56%) |
Apr 28, 2004 | 30.36 | 30.37 | 29.88 | 29.89 | 1,870,249 | -0.97(-3.13%) |
Apr 27, 2004 | 30.69 | 31.01 | 30.66 | 30.86 | 2,307,077 | +0.28(+0.92%) |
Apr 26, 2004 | 30.99 | 31.03 | 30.45 | 30.58 | 2,116,895 | +0.30(+1.00%) |
Apr 23, 2004 | 30.49 | 30.49 | 29.92 | 30.27 | 2,395,623 | -0.27(-0.89%) |
Apr 22, 2004 | 30.27 | 30.56 | 29.92 | 30.55 | 5,368,465 | +0.16(+0.54%) |
Apr 21, 2004 | 30.41 | 30.70 | 30.13 | 30.38 | 2,048,625 | -0.09(-0.31%) |
Apr 20, 2004 | 31.24 | 31.26 | 30.41 | 30.48 | 1,298,549 | -0.58(-1.86%) |
Apr 19, 2004 | 30.90 | 31.17 | 30.68 | 31.05 | 1,535,057 | +0.08(+0.25%) |
Apr 16, 2004 | 30.93 | 31.06 | 30.63 | 30.98 | 1,330,887 | -0.02(-0.05%) |
Apr 15, 2004 | 31.06 | 31.20 | 30.65 | 30.99 | 1,765,277 | -0.41(-1.29%) |
Apr 14, 2004 | 30.87 | 31.56 | 30.86 | 31.40 | 2,627,768 | -0.68(-2.11%) |
Apr 13, 2004 | 32.25 | 32.32 | 31.98 | 32.07 | 2,715,031 | -0.39(-1.20%) |
Apr 12, 2004 | 32.55 | 32.66 | 32.36 | 32.46 | 1,317,926 | +0.09(+0.29%) |
Apr 08, 2004 | 32.46 | 32.52 | 32.17 | 32.37 | 1,788,248 | +0.16(+0.48%) |
Apr 07, 2004 | 32.21 | 32.22 | 31.94 | 32.21 | 2,202,875 | +0.13(+0.41%) |
Apr 06, 2004 | 31.79 | 32.14 | 31.72 | 32.08 | 2,115,997 | -0.53(-1.62%) |
Apr 05, 2004 | 31.76 | 32.61 | 31.76 | 32.61 | 4,250,345 | +0.57(+1.78%) |
Apr 02, 2004 | 31.86 | 32.18 | 31.64 | 32.04 | 2,192,095 | +0.40(+1.26%) |
Apr 01, 2004 | 31.01 | 31.65 | 31.00 | 31.65 | 3,298,794 | +1.01(+3.31%) |
Mar 31, 2004 | 30.75 | 31.01 | 30.63 | 30.63 | 2,333,769 | +0.14(+0.46%) |
Mar 30, 2004 | 30.27 | 30.61 | 30.24 | 30.49 | 1,280,583 | +0.22(+0.72%) |
Mar 29, 2004 | 30.10 | 30.60 | 30.10 | 30.27 | 2,421,289 | +0.74(+2.51%) |
Mar 26, 2004 | 29.55 | 29.74 | 29.23 | 29.53 | 4,290,640 | -0.67(-2.22%) |
Mar 25, 2004 | 29.54 | 30.31 | 29.51 | 30.20 | 2,866,586 | +0.96(+3.28%) |
Mar 24, 2004 | 29.18 | 29.66 | 28.98 | 29.25 | 2,159,115 | -0.02(-0.05%) |
Mar 23, 2004 | 29.49 | 29.53 | 29.11 | 29.26 | 1,918,372 | +0.19(+0.64%) |
Mar 22, 2004 | 29.12 | 29.19 | 28.61 | 29.07 | 2,204,158 | -0.71(-2.38%) |
Mar 19, 2004 | 29.95 | 30.06 | 29.63 | 29.78 | 2,645,221 | -0.17(-0.57%) |
Mar 18, 2004 | 29.83 | 30.10 | 29.60 | 29.95 | 3,057,538 | +0.14(+0.47%) |
Mar 17, 2004 | 29.51 | 29.97 | 29.40 | 29.81 | 1,798,514 | +0.71(+2.44%) |
Mar 16, 2004 | 29.51 | 29.57 | 28.61 | 29.11 | 2,384,330 | +0.30(+1.03%) |
Mar 15, 2004 | 29.27 | 29.29 | 28.72 | 28.81 | 2,044,390 | -0.86(-2.92%) |
Mar 12, 2004 | 29.71 | 29.85 | 29.35 | 29.67 | 2,377,272 | +0.29(+0.98%) |
Mar 11, 2004 | 29.45 | 29.88 | 29.32 | 29.39 | 3,238,737 | -0.68(-2.25%) |
Mar 10, 2004 | 30.35 | 30.49 | 30.00 | 30.06 | 3,842,134 | -1.11(-3.55%) |
Mar 09, 2004 | 31.44 | 31.64 | 31.00 | 31.17 | 2,641,756 | -0.11(-0.35%) |
Mar 08, 2004 | 31.68 | 31.90 | 31.21 | 31.28 | 2,436,816 | -0.48(-1.50%) |
Mar 05, 2004 | 31.29 | 31.86 | 31.29 | 31.75 | 1,597,681 | +0.45(+1.44%) |
Mar 04, 2004 | 31.09 | 31.36 | 30.99 | 31.30 | 2,424,625 | +0.22(+0.70%) |
Mar 03, 2004 | 30.66 | 31.14 | 30.55 | 31.08 | 3,338,063 | +0.34(+1.12%) |
Mar 02, 2004 | 30.97 | 31.19 | 30.54 | 30.74 | 2,605,567 | -0.62(-1.96%) |