Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.25 | 34.62 | 33.84 | 34.10 | 7,150,945 | -0.30(-0.87%) |
May 27, 2004 | 33.50 | 34.71 | 33.43 | 34.39 | 8,988,382 | +1.07(+3.22%) |
May 26, 2004 | 33.02 | 33.49 | 32.85 | 33.32 | 4,611,255 | +0.04(+0.13%) |
May 25, 2004 | 33.17 | 33.44 | 32.94 | 33.28 | 5,359,448 | +0.10(+0.31%) |
May 24, 2004 | 32.92 | 33.20 | 32.77 | 33.17 | 5,109,200 | +0.86(+2.67%) |
May 21, 2004 | 32.12 | 32.35 | 32.01 | 32.31 | 3,348,731 | +0.36(+1.12%) |
May 20, 2004 | 32.12 | 32.18 | 31.83 | 31.95 | 3,064,230 | -0.34(-1.06%) |
May 19, 2004 | 32.09 | 32.84 | 32.04 | 32.29 | 4,052,327 | +0.27(+0.84%) |
May 18, 2004 | 31.89 | 32.16 | 31.79 | 32.03 | 1,984,254 | +0.22(+0.68%) |
May 17, 2004 | 31.79 | 32.47 | 31.63 | 31.81 | 3,297,016 | -0.53(-1.63%) |
May 14, 2004 | 32.09 | 32.45 | 31.97 | 32.34 | 3,640,217 | -0.13(-0.41%) |
May 13, 2004 | 32.48 | 32.64 | 32.15 | 32.47 | 2,697,656 | +0.03(+0.09%) |
May 12, 2004 | 32.16 | 32.44 | 31.79 | 32.44 | 3,711,813 | +0.30(+0.93%) |
May 11, 2004 | 31.64 | 32.28 | 31.57 | 32.15 | 4,462,289 | +0.44(+1.39%) |
May 10, 2004 | 32.01 | 32.22 | 31.48 | 31.71 | 4,925,577 | -0.60(-1.87%) |
May 07, 2004 | 32.46 | 32.79 | 32.24 | 32.31 | 3,040,992 | -0.39(-1.21%) |
May 06, 2004 | 32.52 | 32.98 | 32.38 | 32.70 | 4,568,943 | +0.13(+0.39%) |
May 05, 2004 | 32.11 | 32.82 | 32.01 | 32.58 | 3,383,790 | +0.36(+1.11%) |
May 04, 2004 | 32.44 | 32.50 | 32.02 | 32.22 | 4,329,575 | -0.22(-0.69%) |
May 03, 2004 | 32.20 | 32.76 | 32.16 | 32.44 | 3,770,378 | +0.66(+2.08%) |
Apr 30, 2004 | 32.20 | 32.22 | 31.71 | 31.78 | 3,594,144 | -0.42(-1.29%) |
Apr 29, 2004 | 32.78 | 32.87 | 32.06 | 32.20 | 3,338,522 | -0.58(-1.77%) |
Apr 28, 2004 | 32.79 | 33.43 | 32.42 | 32.78 | 8,124,133 | +0.36(+1.10%) |
Apr 27, 2004 | 32.19 | 32.76 | 32.19 | 32.42 | 3,884,958 | +0.23(+0.72%) |
Apr 26, 2004 | 32.12 | 32.38 | 31.96 | 32.19 | 4,447,647 | +0.59(+1.86%) |
Apr 23, 2004 | 31.39 | 31.83 | 31.17 | 31.60 | 2,989,545 | +0.13(+0.43%) |
Apr 22, 2004 | 31.04 | 31.74 | 30.78 | 31.47 | 4,813,146 | +1.06(+3.48%) |
Apr 21, 2004 | 30.14 | 30.69 | 30.01 | 30.41 | 2,871,204 | +0.22(+0.74%) |
Apr 20, 2004 | 30.87 | 31.04 | 30.19 | 30.19 | 3,078,871 | -0.70(-2.27%) |
Apr 19, 2004 | 30.99 | 31.05 | 30.81 | 30.89 | 1,763,423 | -0.01(-0.02%) |
Apr 16, 2004 | 31.29 | 31.45 | 30.82 | 30.90 | 3,526,175 | -0.02(-0.07%) |
Apr 15, 2004 | 31.16 | 31.29 | 30.60 | 30.92 | 2,036,641 | -0.03(-0.10%) |
Apr 14, 2004 | 31.07 | 31.19 | 30.84 | 30.95 | 2,238,935 | -0.16(-0.50%) |
Apr 13, 2004 | 31.39 | 31.71 | 31.03 | 31.10 | 3,473,654 | -0.28(-0.88%) |
Apr 12, 2004 | 31.04 | 31.41 | 30.97 | 31.38 | 2,157,534 | +0.60(+1.93%) |
Apr 08, 2004 | 31.23 | 31.44 | 30.67 | 30.78 | 2,890,682 | -0.31(-0.98%) |
Apr 07, 2004 | 31.39 | 31.54 | 30.90 | 31.09 | 3,821,959 | -0.45(-1.42%) |
Apr 06, 2004 | 31.53 | 31.57 | 31.35 | 31.54 | 2,585,763 | -0.13(-0.42%) |
Apr 05, 2004 | 31.16 | 31.70 | 31.16 | 31.67 | 3,212,794 | +0.52(+1.67%) |
Apr 02, 2004 | 30.60 | 31.30 | 30.56 | 31.15 | 4,396,738 | +0.80(+2.62%) |
Apr 01, 2004 | 30.57 | 30.72 | 30.23 | 30.35 | 3,110,841 | -0.22(-0.73%) |
Mar 31, 2004 | 30.15 | 30.78 | 30.02 | 30.57 | 4,589,226 | +0.55(+1.83%) |
Mar 30, 2004 | 29.63 | 30.10 | 29.56 | 30.02 | 3,314,210 | +0.30(+1.00%) |
Mar 29, 2004 | 29.63 | 29.79 | 29.48 | 29.73 | 2,865,831 | +0.43(+1.47%) |
Mar 26, 2004 | 29.42 | 29.61 | 29.11 | 29.29 | 4,824,833 | -0.28(-0.93%) |
Mar 25, 2004 | 29.22 | 29.70 | 29.11 | 29.57 | 2,720,491 | +0.51(+1.77%) |
Mar 24, 2004 | 28.83 | 29.23 | 28.54 | 29.06 | 4,541,675 | -0.06(-0.20%) |
Mar 23, 2004 | 28.98 | 29.70 | 28.98 | 29.12 | 4,695,880 | +0.32(+1.11%) |
Mar 22, 2004 | 28.61 | 28.96 | 28.32 | 28.80 | 6,012,135 | -0.56(-1.90%) |
Mar 19, 2004 | 29.57 | 29.82 | 29.31 | 29.35 | 3,670,306 | -0.22(-0.73%) |
Mar 18, 2004 | 29.59 | 29.73 | 29.26 | 29.57 | 3,160,407 | -0.06(-0.20%) |
Mar 17, 2004 | 29.44 | 29.70 | 29.39 | 29.63 | 3,468,012 | +0.29(+0.99%) |
Mar 16, 2004 | 29.02 | 29.47 | 29.02 | 29.34 | 4,874,667 | -0.28(-0.93%) |
Mar 15, 2004 | 29.74 | 30.12 | 29.35 | 29.61 | 4,182,892 | -0.39(-1.29%) |
Mar 12, 2004 | 29.84 | 30.07 | 28.94 | 30.00 | 6,177,758 | +0.11(+0.37%) |
Mar 11, 2004 | 30.52 | 30.61 | 29.83 | 29.89 | 4,182,086 | -0.72(-2.36%) |
Mar 10, 2004 | 31.08 | 31.08 | 30.32 | 30.61 | 5,031,559 | -0.42(-1.34%) |
Mar 09, 2004 | 31.42 | 31.79 | 30.83 | 31.03 | 4,784,401 | -0.55(-1.74%) |
Mar 08, 2004 | 31.80 | 31.90 | 31.57 | 31.58 | 3,429,058 | -0.22(-0.70%) |
Mar 05, 2004 | 31.68 | 31.94 | 31.37 | 31.80 | 4,249,652 | +0.07(+0.21%) |
Mar 04, 2004 | 31.91 | 32.01 | 31.43 | 31.74 | 3,255,241 | -0.32(-1.00%) |
Mar 03, 2004 | 32.06 | 32.31 | 31.98 | 32.06 | 3,812,691 | -0.20(-0.62%) |
Mar 02, 2004 | 32.42 | 32.65 | 32.00 | 32.26 | 3,819,139 | -0.33(-1.01%) |