Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.98 | 30.21 | 29.83 | 30.05 | 3,472,510 | +0.20(+0.65%) |
May 27, 2004 | 29.58 | 30.29 | 29.54 | 29.86 | 5,389,783 | +0.51(+1.74%) |
May 26, 2004 | 29.62 | 29.84 | 29.35 | 29.35 | 5,088,284 | -0.32(-1.09%) |
May 25, 2004 | 29.31 | 29.75 | 29.14 | 29.67 | 4,841,523 | +0.25(+0.85%) |
May 24, 2004 | 30.05 | 30.05 | 29.00 | 29.42 | 5,754,347 | +0.37(+1.27%) |
May 21, 2004 | 29.10 | 29.37 | 28.88 | 29.05 | 3,884,225 | +0.12(+0.42%) |
May 20, 2004 | 28.98 | 29.09 | 28.55 | 28.93 | 4,430,700 | -0.17(-0.58%) |
May 19, 2004 | 29.56 | 29.75 | 29.03 | 29.10 | 5,714,038 | -0.05(-0.18%) |
May 18, 2004 | 28.61 | 29.36 | 28.51 | 29.15 | 6,826,919 | +0.77(+2.72%) |
May 17, 2004 | 28.57 | 28.59 | 28.05 | 28.38 | 6,365,078 | -0.53(-1.84%) |
May 14, 2004 | 29.03 | 29.24 | 28.77 | 28.91 | 5,604,862 | -0.11(-0.39%) |
May 13, 2004 | 29.58 | 29.75 | 28.98 | 29.02 | 9,907,943 | -0.79(-2.66%) |
May 12, 2004 | 29.78 | 29.84 | 29.14 | 29.82 | 7,962,855 | +0.04(+0.14%) |
May 11, 2004 | 29.58 | 29.88 | 29.53 | 29.78 | 6,009,884 | +0.50(+1.70%) |
May 10, 2004 | 29.08 | 29.58 | 28.92 | 29.28 | 7,152,662 | +0.20(+0.67%) |
May 07, 2004 | 29.45 | 29.83 | 28.93 | 29.08 | 9,655,826 | -0.60(-2.02%) |
May 06, 2004 | 29.89 | 29.89 | 29.41 | 29.68 | 6,774,860 | -0.38(-1.25%) |
May 05, 2004 | 29.82 | 30.11 | 29.73 | 30.06 | 4,672,999 | +0.41(+1.38%) |
May 04, 2004 | 29.64 | 29.84 | 29.43 | 29.65 | 5,077,872 | +0.02(+0.07%) |
May 03, 2004 | 29.13 | 29.70 | 29.03 | 29.63 | 6,334,884 | +0.47(+1.61%) |
Apr 30, 2004 | 29.32 | 29.68 | 29.16 | 29.16 | 4,581,821 | -0.02(-0.07%) |
Apr 29, 2004 | 29.73 | 30.12 | 28.84 | 29.18 | 5,445,412 | -0.55(-1.85%) |
Apr 28, 2004 | 29.92 | 30.17 | 29.67 | 29.73 | 4,762,244 | -0.22(-0.72%) |
Apr 27, 2004 | 29.75 | 30.23 | 29.75 | 29.94 | 3,997,714 | +0.22(+0.72%) |
Apr 26, 2004 | 30.18 | 30.19 | 29.70 | 29.73 | 3,284,055 | -0.35(-1.16%) |
Apr 23, 2004 | 30.09 | 30.25 | 29.94 | 30.08 | 3,024,204 | -0.15(-0.49%) |
Apr 22, 2004 | 29.58 | 30.23 | 29.55 | 30.23 | 5,356,465 | +0.58(+1.95%) |
Apr 21, 2004 | 29.51 | 29.66 | 29.08 | 29.65 | 4,176,352 | +0.26(+0.89%) |
Apr 20, 2004 | 29.68 | 29.98 | 29.39 | 29.39 | 4,152,703 | -0.06(-0.21%) |
Apr 19, 2004 | 29.58 | 29.70 | 29.31 | 29.45 | 3,877,383 | -0.32(-1.08%) |
Apr 16, 2004 | 29.57 | 29.82 | 29.41 | 29.77 | 5,064,188 | +0.40(+1.35%) |
Apr 15, 2004 | 28.94 | 29.46 | 28.88 | 29.37 | 5,475,011 | +0.56(+1.94%) |
Apr 14, 2004 | 28.57 | 29.26 | 28.53 | 28.82 | 8,007,775 | -0.57(-1.94%) |
Apr 13, 2004 | 30.12 | 30.36 | 29.31 | 29.39 | 4,795,859 | -0.77(-2.54%) |
Apr 12, 2004 | 29.85 | 30.25 | 29.82 | 30.15 | 3,578,562 | +0.46(+1.54%) |
Apr 08, 2004 | 30.37 | 30.37 | 29.31 | 29.70 | 7,001,839 | -0.43(-1.43%) |
Apr 07, 2004 | 30.44 | 30.52 | 30.09 | 30.13 | 4,738,594 | -0.40(-1.30%) |
Apr 06, 2004 | 30.11 | 30.66 | 30.05 | 30.52 | 3,070,165 | +0.22(+0.71%) |
Apr 05, 2004 | 30.00 | 30.40 | 29.78 | 30.31 | 3,833,058 | +0.22(+0.74%) |
Apr 02, 2004 | 30.09 | 30.23 | 29.89 | 30.09 | 4,844,795 | +0.29(+0.97%) |
Apr 01, 2004 | 29.85 | 29.98 | 29.45 | 29.80 | 7,416,380 | -0.48(-1.60%) |
Mar 31, 2004 | 30.42 | 30.46 | 30.05 | 30.28 | 4,735,322 | -0.11(-0.38%) |
Mar 30, 2004 | 30.25 | 30.68 | 30.25 | 30.40 | 4,220,529 | -0.15(-0.48%) |
Mar 29, 2004 | 30.25 | 30.66 | 30.09 | 30.54 | 5,263,501 | +0.62(+2.07%) |
Mar 26, 2004 | 29.88 | 30.11 | 29.70 | 29.92 | 4,688,022 | +0.06(+0.20%) |
Mar 25, 2004 | 29.58 | 30.09 | 29.58 | 29.86 | 6,946,804 | +0.40(+1.35%) |
Mar 24, 2004 | 29.38 | 29.70 | 29.21 | 29.47 | 5,372,231 | -0.01(-0.02%) |
Mar 23, 2004 | 29.73 | 29.91 | 29.47 | 29.47 | 4,495,402 | -0.26(-0.86%) |
Mar 22, 2004 | 29.95 | 29.98 | 29.53 | 29.73 | 5,867,241 | -0.34(-1.14%) |
Mar 19, 2004 | 31.47 | 31.47 | 29.89 | 30.07 | 4,681,477 | -0.11(-0.36%) |
Mar 18, 2004 | 30.21 | 30.37 | 29.63 | 30.18 | 5,370,000 | -0.07(-0.24%) |
Mar 17, 2004 | 30.42 | 30.58 | 30.23 | 30.25 | 5,796,887 | -0.19(-0.64%) |
Mar 16, 2004 | 30.37 | 30.54 | 30.07 | 30.45 | 5,902,493 | +0.10(+0.33%) |
Mar 15, 2004 | 30.60 | 30.60 | 30.23 | 30.35 | 6,256,794 | -0.33(-1.07%) |
Mar 12, 2004 | 30.12 | 30.83 | 29.98 | 30.68 | 9,698,069 | +0.63(+2.08%) |
Mar 11, 2004 | 29.85 | 30.70 | 29.85 | 30.05 | 27,370,594 | +2.00(+7.12%) |
Mar 10, 2004 | 28.81 | 28.84 | 27.95 | 28.06 | 4,862,942 | -0.75(-2.61%) |
Mar 09, 2004 | 29.04 | 29.05 | 28.59 | 28.81 | 3,555,656 | -0.05(-0.19%) |
Mar 08, 2004 | 28.98 | 29.23 | 28.84 | 28.86 | 4,247,600 | -0.18(-0.63%) |
Mar 05, 2004 | 29.01 | 29.32 | 28.85 | 29.04 | 6,338,751 | -0.38(-1.30%) |
Mar 04, 2004 | 29.31 | 29.70 | 28.98 | 29.43 | 4,410,174 | +0.12(+0.41%) |
Mar 03, 2004 | 29.14 | 29.38 | 28.92 | 29.31 | 5,447,494 | +0.01(+0.02%) |
Mar 02, 2004 | 29.65 | 29.91 | 29.12 | 29.30 | 4,634,178 | -0.56(-1.87%) |