Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.64 | 28.68 | 28.42 | 28.53 | 3,223,810 | -0.13(-0.44%) |
May 27, 2004 | 28.34 | 28.76 | 28.25 | 28.65 | 6,319,741 | +0.73(+2.60%) |
May 26, 2004 | 28.20 | 28.21 | 27.71 | 27.93 | 5,034,285 | -0.28(-1.00%) |
May 25, 2004 | 27.56 | 28.25 | 27.48 | 28.21 | 6,474,796 | +0.65(+2.35%) |
May 24, 2004 | 27.44 | 27.76 | 27.21 | 27.56 | 7,196,552 | +0.70(+2.59%) |
May 21, 2004 | 26.75 | 27.15 | 26.69 | 26.86 | 3,807,350 | +0.41(+1.56%) |
May 20, 2004 | 26.66 | 26.75 | 26.09 | 26.45 | 3,263,157 | -0.04(-0.14%) |
May 19, 2004 | 26.98 | 27.27 | 26.49 | 26.49 | 6,157,684 | -0.35(-1.32%) |
May 18, 2004 | 26.56 | 27.02 | 26.45 | 26.84 | 6,581,001 | +0.45(+1.70%) |
May 17, 2004 | 25.77 | 26.60 | 25.62 | 26.39 | 7,311,093 | +0.26(+0.99%) |
May 14, 2004 | 25.97 | 26.57 | 25.91 | 26.13 | 7,296,921 | +0.56(+2.21%) |
May 13, 2004 | 25.34 | 26.17 | 25.10 | 25.57 | 4,267,347 | +0.08(+0.31%) |
May 12, 2004 | 25.65 | 25.76 | 24.83 | 25.49 | 5,322,721 | -0.01(-0.05%) |
May 11, 2004 | 25.52 | 25.89 | 25.38 | 25.50 | 6,674,867 | +0.20(+0.81%) |
May 10, 2004 | 24.79 | 25.37 | 24.79 | 25.30 | 5,750,039 | +0.30(+1.20%) |
May 07, 2004 | 24.79 | 25.55 | 24.74 | 25.00 | 7,232,232 | +0.08(+0.34%) |
May 06, 2004 | 24.83 | 25.04 | 24.16 | 24.92 | 9,275,123 | +0.35(+1.42%) |
May 05, 2004 | 24.64 | 24.89 | 24.39 | 24.57 | 4,887,400 | -0.07(-0.29%) |
May 04, 2004 | 24.64 | 24.89 | 24.05 | 24.64 | 6,913,452 | +0.00(+0.00%) |
May 03, 2004 | 25.08 | 25.15 | 24.45 | 24.64 | 5,845,907 | -0.43(-1.70%) |
Apr 30, 2004 | 25.76 | 25.79 | 25.01 | 25.07 | 4,080,614 | -0.48(-1.88%) |
Apr 29, 2004 | 25.85 | 26.00 | 25.27 | 25.54 | 6,756,396 | -0.22(-0.84%) |
Apr 28, 2004 | 25.01 | 26.15 | 24.94 | 25.76 | 9,511,374 | +0.77(+3.07%) |
Apr 27, 2004 | 25.14 | 25.70 | 24.93 | 24.99 | 7,947,819 | -0.02(-0.07%) |
Apr 26, 2004 | 25.91 | 25.94 | 24.95 | 25.01 | 6,177,191 | -0.80(-3.09%) |
Apr 23, 2004 | 25.55 | 26.01 | 25.07 | 25.81 | 12,548,951 | +1.04(+4.19%) |
Apr 22, 2004 | 24.29 | 24.83 | 23.75 | 24.77 | 22,062,492 | +0.02(+0.07%) |
Apr 21, 2004 | 24.96 | 25.20 | 24.74 | 24.75 | 7,430,802 | -0.20(-0.79%) |
Apr 20, 2004 | 25.61 | 25.76 | 24.95 | 24.95 | 9,268,954 | -0.53(-2.07%) |
Apr 19, 2004 | 25.79 | 25.89 | 25.40 | 25.48 | 6,266,056 | -0.31(-1.21%) |
Apr 16, 2004 | 26.30 | 26.30 | 25.58 | 25.79 | 9,889,508 | -0.58(-2.21%) |
Apr 15, 2004 | 26.47 | 26.58 | 26.30 | 26.37 | 4,344,041 | +0.05(+0.20%) |
Apr 14, 2004 | 25.86 | 26.34 | 25.86 | 26.32 | 4,361,380 | +0.18(+0.69%) |
Apr 13, 2004 | 26.63 | 26.90 | 26.12 | 26.14 | 4,214,328 | -0.24(-0.91%) |
Apr 12, 2004 | 26.71 | 26.79 | 26.07 | 26.38 | 7,072,008 | -0.21(-0.79%) |
Apr 08, 2004 | 27.56 | 27.58 | 26.31 | 26.59 | 15,436,309 | -1.51(-5.38%) |
Apr 07, 2004 | 28.29 | 28.29 | 27.68 | 28.10 | 4,883,232 | -0.16(-0.55%) |
Apr 06, 2004 | 28.13 | 28.32 | 27.74 | 28.26 | 7,414,630 | +0.13(+0.45%) |
Apr 05, 2004 | 28.21 | 28.40 | 27.98 | 28.13 | 6,218,039 | -0.04(-0.15%) |
Apr 02, 2004 | 28.76 | 29.69 | 28.04 | 28.17 | 8,120,880 | -0.19(-0.68%) |
Apr 01, 2004 | 28.73 | 28.73 | 28.07 | 28.36 | 8,314,782 | -0.62(-2.15%) |
Mar 31, 2004 | 29.21 | 29.21 | 28.64 | 28.99 | 4,874,062 | -0.22(-0.76%) |
Mar 30, 2004 | 29.42 | 29.58 | 29.11 | 29.21 | 4,634,810 | -0.28(-0.96%) |
Mar 29, 2004 | 29.24 | 29.53 | 29.22 | 29.49 | 4,077,112 | +0.43(+1.49%) |
Mar 26, 2004 | 29.50 | 29.59 | 28.93 | 29.06 | 4,455,747 | -0.56(-1.88%) |
Mar 25, 2004 | 29.66 | 29.77 | 29.32 | 29.62 | 4,550,614 | +0.30(+1.02%) |
Mar 24, 2004 | 29.06 | 29.47 | 28.75 | 29.32 | 4,558,783 | +0.29(+1.01%) |
Mar 23, 2004 | 29.46 | 29.84 | 28.92 | 29.02 | 4,783,697 | +0.41(+1.43%) |
Mar 22, 2004 | 29.17 | 29.17 | 28.49 | 28.62 | 5,465,939 | -0.56(-1.91%) |
Mar 19, 2004 | 29.99 | 29.99 | 29.10 | 29.17 | 5,030,284 | -0.83(-2.78%) |
Mar 18, 2004 | 30.22 | 30.22 | 29.42 | 30.01 | 3,596,109 | -0.21(-0.69%) |
Mar 17, 2004 | 29.94 | 30.43 | 29.88 | 30.22 | 3,103,600 | +0.36(+1.21%) |
Mar 16, 2004 | 30.45 | 30.53 | 29.28 | 29.86 | 6,695,041 | -0.42(-1.39%) |
Mar 15, 2004 | 31.04 | 31.04 | 30.25 | 30.28 | 3,773,838 | -0.91(-2.92%) |
Mar 12, 2004 | 30.74 | 31.19 | 30.53 | 31.19 | 3,269,659 | +0.66(+2.16%) |
Mar 11, 2004 | 30.07 | 31.03 | 30.01 | 30.53 | 6,002,796 | +0.46(+1.54%) |
Mar 10, 2004 | 30.37 | 30.63 | 29.89 | 30.07 | 4,741,848 | -0.26(-0.85%) |
Mar 09, 2004 | 31.19 | 31.20 | 30.23 | 30.33 | 6,615,180 | -1.15(-3.66%) |
Mar 08, 2004 | 31.93 | 32.45 | 31.29 | 31.48 | 6,047,311 | -0.23(-0.72%) |
Mar 05, 2004 | 31.19 | 31.94 | 30.76 | 31.70 | 4,938,752 | +0.40(+1.26%) |
Mar 04, 2004 | 31.10 | 31.64 | 30.76 | 31.31 | 7,178,379 | +0.77(+2.51%) |
Mar 03, 2004 | 30.44 | 30.67 | 30.15 | 30.54 | 4,358,046 | +0.10(+0.34%) |
Mar 02, 2004 | 30.75 | 30.75 | 30.19 | 30.44 | 7,010,653 | -0.31(-0.99%) |