Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.27 | 28.64 | 28.12 | 28.40 | 5,288,899 | +0.23(+0.80%) |
May 27, 2004 | 27.94 | 28.43 | 27.89 | 28.18 | 6,610,546 | +0.31(+1.12%) |
May 26, 2004 | 27.73 | 28.11 | 27.48 | 27.87 | 7,065,095 | +0.02(+0.06%) |
May 25, 2004 | 26.82 | 27.91 | 26.47 | 27.85 | 8,695,897 | +1.03(+3.83%) |
May 24, 2004 | 26.83 | 26.88 | 26.36 | 26.82 | 7,141,132 | +0.31(+1.18%) |
May 21, 2004 | 26.94 | 27.16 | 26.11 | 26.51 | 10,394,259 | -0.20(-0.76%) |
May 20, 2004 | 26.96 | 27.33 | 26.52 | 26.71 | 7,264,177 | -0.29(-1.07%) |
May 19, 2004 | 26.83 | 27.71 | 26.75 | 27.00 | 12,091,849 | +0.60(+2.27%) |
May 18, 2004 | 26.41 | 26.56 | 26.20 | 26.40 | 6,105,649 | +0.56(+2.17%) |
May 17, 2004 | 26.11 | 26.33 | 25.65 | 25.84 | 10,327,341 | -0.71(-2.67%) |
May 14, 2004 | 27.41 | 27.41 | 26.34 | 26.55 | 10,736,551 | -0.72(-2.65%) |
May 13, 2004 | 27.09 | 27.52 | 26.86 | 27.27 | 9,433,399 | +0.02(+0.09%) |
May 12, 2004 | 27.73 | 27.80 | 26.20 | 27.25 | 20,901,030 | -1.28(-4.50%) |
May 11, 2004 | 28.19 | 28.57 | 27.94 | 28.53 | 10,459,121 | +0.58(+2.09%) |
May 10, 2004 | 27.13 | 28.04 | 26.92 | 27.95 | 14,137,640 | +0.60(+2.19%) |
May 07, 2004 | 27.09 | 28.25 | 27.06 | 27.35 | 10,157,415 | +0.30(+1.12%) |
May 06, 2004 | 26.81 | 27.23 | 26.49 | 27.05 | 8,231,587 | +0.00(+0.00%) |
May 05, 2004 | 26.86 | 27.28 | 26.53 | 27.05 | 7,466,855 | +0.28(+1.05%) |
May 04, 2004 | 26.49 | 27.37 | 26.46 | 26.77 | 11,029,394 | +0.36(+1.36%) |
May 03, 2004 | 26.34 | 26.98 | 25.83 | 26.41 | 7,640,378 | +0.24(+0.92%) |
Apr 30, 2004 | 27.12 | 27.15 | 25.96 | 26.17 | 10,155,232 | -0.73(-2.72%) |
Apr 29, 2004 | 27.62 | 27.80 | 26.38 | 26.90 | 11,985,244 | -0.67(-2.43%) |
Apr 28, 2004 | 27.80 | 28.56 | 27.50 | 27.57 | 8,939,291 | -0.38(-1.36%) |
Apr 27, 2004 | 27.82 | 28.57 | 27.61 | 27.95 | 12,040,987 | +0.45(+1.64%) |
Apr 26, 2004 | 28.62 | 28.67 | 27.37 | 27.50 | 9,926,737 | -0.99(-3.47%) |
Apr 23, 2004 | 28.83 | 28.83 | 28.15 | 28.49 | 18,365,884 | -0.93(-3.18%) |
Apr 22, 2004 | 29.04 | 30.02 | 28.53 | 29.42 | 12,179,060 | +0.44(+1.53%) |
Apr 21, 2004 | 28.97 | 29.31 | 28.64 | 28.98 | 8,276,284 | +0.09(+0.32%) |
Apr 20, 2004 | 29.98 | 30.25 | 28.79 | 28.89 | 9,843,380 | -1.04(-3.46%) |
Apr 19, 2004 | 29.55 | 30.01 | 29.12 | 29.92 | 5,645,834 | +0.34(+1.16%) |
Apr 16, 2004 | 29.22 | 29.59 | 28.15 | 29.58 | 16,428,367 | -0.12(-0.42%) |
Apr 15, 2004 | 30.76 | 30.96 | 29.02 | 29.70 | 12,239,041 | -1.11(-3.61%) |
Apr 14, 2004 | 30.72 | 31.21 | 30.48 | 30.82 | 5,933,539 | +0.03(+0.10%) |
Apr 13, 2004 | 31.49 | 31.49 | 30.64 | 30.78 | 4,982,442 | -0.53(-1.69%) |
Apr 12, 2004 | 31.23 | 31.34 | 30.91 | 31.31 | 3,458,630 | +0.09(+0.30%) |
Apr 08, 2004 | 31.23 | 31.49 | 30.83 | 31.22 | 4,983,726 | +0.46(+1.49%) |
Apr 07, 2004 | 30.72 | 31.17 | 30.29 | 30.76 | 4,502,205 | +0.06(+0.20%) |
Apr 06, 2004 | 30.93 | 30.94 | 30.41 | 30.70 | 5,602,421 | -0.53(-1.70%) |
Apr 05, 2004 | 31.14 | 31.35 | 30.76 | 31.23 | 6,305,887 | +0.11(+0.35%) |
Apr 02, 2004 | 30.68 | 31.51 | 30.40 | 31.12 | 7,556,763 | +1.07(+3.55%) |
Apr 01, 2004 | 29.41 | 30.39 | 29.33 | 30.05 | 8,712,209 | +0.65(+2.22%) |
Mar 31, 2004 | 29.48 | 29.94 | 28.29 | 29.40 | 7,123,407 | -0.10(-0.34%) |
Mar 30, 2004 | 29.51 | 29.55 | 28.77 | 29.50 | 6,200,566 | -0.04(-0.13%) |
Mar 29, 2004 | 29.27 | 29.84 | 29.13 | 29.54 | 7,276,507 | +0.60(+2.07%) |
Mar 26, 2004 | 29.01 | 29.55 | 28.75 | 28.94 | 8,232,614 | -0.24(-0.83%) |
Mar 25, 2004 | 28.32 | 29.32 | 28.32 | 29.18 | 9,571,986 | +0.92(+3.25%) |
Mar 24, 2004 | 27.55 | 28.48 | 27.40 | 28.26 | 9,434,941 | +0.82(+2.98%) |
Mar 23, 2004 | 28.24 | 28.32 | 27.28 | 27.44 | 9,768,885 | -0.56(-2.00%) |
Mar 22, 2004 | 27.99 | 28.40 | 27.76 | 28.01 | 11,610,071 | -0.13(-0.47%) |
Mar 19, 2004 | 29.19 | 29.42 | 28.05 | 28.14 | 12,233,518 | -1.15(-3.93%) |
Mar 18, 2004 | 30.44 | 30.45 | 29.16 | 29.29 | 11,310,292 | -0.93(-3.09%) |
Mar 17, 2004 | 29.95 | 30.33 | 29.86 | 30.22 | 5,660,861 | +0.51(+1.73%) |
Mar 16, 2004 | 29.59 | 30.04 | 29.38 | 29.71 | 8,787,989 | +0.44(+1.49%) |
Mar 15, 2004 | 29.80 | 29.97 | 29.21 | 29.27 | 6,537,592 | -0.74(-2.46%) |
Mar 12, 2004 | 29.80 | 30.08 | 29.50 | 30.01 | 7,269,315 | +0.58(+1.96%) |
Mar 11, 2004 | 29.55 | 30.35 | 29.39 | 29.44 | 10,933,706 | -0.23(-0.76%) |
Mar 10, 2004 | 30.83 | 31.00 | 29.59 | 29.66 | 11,438,347 | -1.21(-3.93%) |
Mar 09, 2004 | 30.64 | 31.20 | 30.31 | 30.88 | 10,222,278 | +0.28(+0.92%) |
Mar 08, 2004 | 31.94 | 32.20 | 30.57 | 30.60 | 9,623,876 | -1.16(-3.65%) |
Mar 05, 2004 | 31.76 | 32.40 | 31.53 | 31.76 | 8,927,218 | -0.47(-1.47%) |
Mar 04, 2004 | 31.88 | 32.26 | 31.80 | 32.23 | 7,685,460 | +0.40(+1.27%) |
Mar 03, 2004 | 32.16 | 32.58 | 31.74 | 31.83 | 13,216,212 | -1.32(-3.99%) |
Mar 02, 2004 | 33.36 | 34.05 | 33.14 | 33.15 | 12,913,993 | -0.05(-0.16%) |