Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.58 | 31.65 | 31.24 | 31.42 | 3,166,051 | -0.22(-0.68%) |
May 27, 2004 | 31.01 | 31.65 | 30.99 | 31.63 | 5,150,608 | +0.86(+2.78%) |
May 26, 2004 | 30.59 | 30.95 | 30.45 | 30.78 | 3,656,750 | +0.19(+0.62%) |
May 25, 2004 | 30.17 | 30.65 | 30.00 | 30.59 | 2,944,511 | +0.42(+1.41%) |
May 24, 2004 | 29.81 | 30.28 | 29.81 | 30.16 | 3,420,073 | +0.44(+1.49%) |
May 21, 2004 | 29.73 | 29.79 | 29.41 | 29.72 | 2,227,541 | +0.16(+0.54%) |
May 20, 2004 | 30.01 | 30.02 | 29.49 | 29.56 | 2,684,654 | -0.51(-1.71%) |
May 19, 2004 | 30.00 | 30.21 | 29.98 | 30.07 | 2,843,911 | +0.21(+0.70%) |
May 18, 2004 | 29.86 | 30.05 | 29.66 | 29.86 | 2,859,994 | +0.15(+0.51%) |
May 17, 2004 | 30.08 | 30.08 | 29.65 | 29.71 | 2,713,194 | -0.37(-1.22%) |
May 14, 2004 | 30.07 | 30.15 | 29.79 | 30.08 | 3,655,646 | -0.12(-0.40%) |
May 13, 2004 | 30.35 | 30.39 | 30.00 | 30.20 | 3,660,219 | -0.18(-0.61%) |
May 12, 2004 | 29.93 | 30.49 | 29.88 | 30.38 | 4,292,357 | +0.24(+0.80%) |
May 11, 2004 | 30.30 | 30.37 | 30.04 | 30.14 | 3,345,963 | -0.15(-0.48%) |
May 10, 2004 | 30.63 | 30.66 | 30.21 | 30.29 | 3,228,492 | -0.51(-1.67%) |
May 07, 2004 | 30.76 | 31.15 | 30.72 | 30.80 | 3,666,684 | -0.20(-0.63%) |
May 06, 2004 | 30.79 | 31.09 | 30.70 | 31.00 | 5,384,604 | +0.37(+1.20%) |
May 05, 2004 | 30.31 | 30.70 | 30.18 | 30.63 | 3,956,814 | +0.27(+0.90%) |
May 04, 2004 | 30.28 | 30.61 | 29.97 | 30.36 | 4,002,226 | +0.22(+0.72%) |
May 03, 2004 | 30.16 | 30.24 | 29.92 | 30.14 | 3,714,145 | -0.11(-0.36%) |
Apr 30, 2004 | 30.08 | 30.34 | 29.80 | 30.25 | 3,632,625 | +0.20(+0.68%) |
Apr 29, 2004 | 30.24 | 30.31 | 29.92 | 30.05 | 3,573,495 | +0.02(+0.06%) |
Apr 28, 2004 | 29.79 | 30.19 | 29.65 | 30.03 | 4,757,197 | +0.30(+1.00%) |
Apr 27, 2004 | 29.97 | 30.48 | 29.68 | 29.73 | 7,326,115 | +0.24(+0.82%) |
Apr 26, 2004 | 29.34 | 29.55 | 29.19 | 29.49 | 3,310,958 | +0.18(+0.63%) |
Apr 23, 2004 | 29.24 | 29.36 | 29.11 | 29.31 | 2,952,395 | -0.06(-0.19%) |
Apr 22, 2004 | 29.01 | 29.69 | 29.01 | 29.36 | 2,424,483 | +0.20(+0.67%) |
Apr 21, 2004 | 29.06 | 29.36 | 29.03 | 29.17 | 2,319,311 | +0.16(+0.57%) |
Apr 20, 2004 | 29.72 | 30.05 | 29.00 | 29.00 | 2,757,187 | -0.76(-2.56%) |
Apr 19, 2004 | 29.55 | 29.93 | 29.55 | 29.76 | 1,527,601 | -0.04(-0.15%) |
Apr 16, 2004 | 30.00 | 30.09 | 29.78 | 29.81 | 2,380,490 | +0.14(+0.47%) |
Apr 15, 2004 | 29.79 | 30.06 | 29.45 | 29.67 | 1,959,958 | +0.01(+0.02%) |
Apr 14, 2004 | 29.62 | 29.73 | 29.41 | 29.66 | 2,997,806 | +0.20(+0.69%) |
Apr 13, 2004 | 30.07 | 30.12 | 29.41 | 29.46 | 4,232,912 | -0.29(-0.98%) |
Apr 12, 2004 | 29.90 | 30.33 | 29.65 | 29.75 | 4,291,884 | -0.40(-1.33%) |
Apr 08, 2004 | 30.29 | 30.43 | 30.05 | 30.15 | 3,719,349 | -0.14(-0.46%) |
Apr 07, 2004 | 30.50 | 30.54 | 30.14 | 30.29 | 11,156,470 | +0.28(+0.93%) |
Apr 06, 2004 | 29.24 | 30.01 | 29.23 | 30.01 | 4,877,191 | +0.42(+1.41%) |
Apr 05, 2004 | 29.49 | 29.61 | 29.18 | 29.59 | 3,880,182 | -0.02(-0.06%) |
Apr 02, 2004 | 29.27 | 29.76 | 29.23 | 29.61 | 4,661,012 | +0.44(+1.50%) |
Apr 01, 2004 | 29.17 | 29.41 | 29.10 | 29.17 | 4,535,972 | +0.23(+0.79%) |
Mar 31, 2004 | 28.89 | 29.00 | 28.56 | 28.94 | 3,264,758 | -0.02(-0.07%) |
Mar 30, 2004 | 28.88 | 29.07 | 28.70 | 28.96 | 3,729,440 | +0.08(+0.29%) |
Mar 29, 2004 | 29.11 | 29.24 | 28.82 | 28.88 | 3,325,149 | -0.17(-0.59%) |
Mar 26, 2004 | 29.05 | 29.17 | 28.95 | 29.05 | 3,559,146 | +0.01(+0.04%) |
Mar 25, 2004 | 28.89 | 29.23 | 28.86 | 29.04 | 5,544,649 | +0.12(+0.42%) |
Mar 24, 2004 | 28.35 | 29.09 | 28.35 | 28.92 | 6,758,310 | +0.44(+1.56%) |
Mar 23, 2004 | 28.44 | 28.75 | 28.23 | 28.48 | 6,984,738 | +0.25(+0.88%) |
Mar 22, 2004 | 28.06 | 28.23 | 27.69 | 28.23 | 6,816,494 | +0.26(+0.93%) |
Mar 19, 2004 | 28.53 | 28.53 | 27.94 | 27.97 | 6,326,267 | -0.26(-0.92%) |
Mar 18, 2004 | 28.20 | 28.30 | 28.04 | 28.23 | 3,132,622 | +0.03(+0.09%) |
Mar 17, 2004 | 28.06 | 28.42 | 27.96 | 28.20 | 5,388,389 | +0.41(+1.48%) |
Mar 16, 2004 | 27.90 | 28.06 | 27.33 | 27.79 | 10,323,133 | -0.33(-1.17%) |
Mar 15, 2004 | 28.10 | 28.60 | 27.99 | 28.12 | 4,502,702 | -0.09(-0.31%) |
Mar 12, 2004 | 28.23 | 28.37 | 27.98 | 28.21 | 7,825,802 | -0.10(-0.34%) |
Mar 11, 2004 | 28.19 | 28.53 | 28.03 | 28.30 | 8,019,590 | +0.04(+0.16%) |
Mar 10, 2004 | 28.62 | 28.62 | 28.07 | 28.26 | 6,925,923 | -0.27(-0.93%) |
Mar 09, 2004 | 28.81 | 29.04 | 27.90 | 28.53 | 9,245,708 | -0.15(-0.51%) |
Mar 08, 2004 | 28.92 | 29.05 | 28.44 | 28.67 | 9,476,393 | +0.10(+0.35%) |
Mar 05, 2004 | 28.39 | 28.75 | 28.33 | 28.57 | 8,431,923 | +0.03(+0.11%) |
Mar 04, 2004 | 28.76 | 28.86 | 28.30 | 28.54 | 9,877,530 | -0.17(-0.60%) |
Mar 03, 2004 | 28.74 | 28.86 | 28.53 | 28.71 | 11,322,665 | -0.23(-0.81%) |
Mar 02, 2004 | 29.49 | 29.62 | 28.85 | 28.94 | 9,035,678 | -0.37(-1.28%) |