Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.67 | 29.71 | 29.49 | 29.59 | 3,393,590 | -0.08(-0.27%) |
May 27, 2004 | 29.91 | 29.94 | 29.64 | 29.67 | 4,923,783 | +0.07(+0.25%) |
May 26, 2004 | 29.48 | 29.77 | 29.35 | 29.60 | 3,796,202 | -0.12(-0.41%) |
May 25, 2004 | 29.40 | 29.76 | 29.22 | 29.72 | 4,367,349 | +0.32(+1.08%) |
May 24, 2004 | 29.57 | 29.69 | 29.33 | 29.40 | 2,672,634 | +0.02(+0.07%) |
May 21, 2004 | 29.57 | 29.75 | 29.38 | 29.38 | 3,621,128 | -0.07(-0.25%) |
May 20, 2004 | 29.22 | 29.52 | 29.10 | 29.46 | 3,514,270 | +0.38(+1.30%) |
May 19, 2004 | 29.18 | 29.51 | 29.01 | 29.08 | 3,005,989 | -0.03(-0.09%) |
May 18, 2004 | 29.15 | 29.36 | 28.92 | 29.11 | 3,678,346 | -0.07(-0.23%) |
May 17, 2004 | 29.37 | 29.37 | 28.90 | 29.18 | 3,948,092 | -0.23(-0.78%) |
May 14, 2004 | 29.67 | 29.71 | 29.29 | 29.40 | 4,616,882 | -0.26(-0.86%) |
May 13, 2004 | 29.34 | 30.08 | 29.34 | 29.66 | 5,713,847 | +0.18(+0.62%) |
May 12, 2004 | 29.70 | 29.70 | 28.87 | 29.48 | 6,973,699 | -0.26(-0.88%) |
May 11, 2004 | 29.75 | 30.04 | 29.64 | 29.74 | 7,813,254 | +0.00(+0.00%) |
May 10, 2004 | 29.77 | 30.06 | 29.40 | 29.74 | 5,281,511 | -0.39(-1.30%) |
May 07, 2004 | 30.55 | 30.68 | 30.11 | 30.13 | 4,636,946 | -0.56(-1.82%) |
May 06, 2004 | 30.94 | 30.94 | 30.43 | 30.69 | 3,877,795 | -0.29(-0.93%) |
May 05, 2004 | 31.07 | 31.30 | 30.96 | 30.98 | 2,376,435 | -0.11(-0.37%) |
May 04, 2004 | 31.04 | 31.46 | 30.81 | 31.09 | 3,560,342 | -0.06(-0.19%) |
May 03, 2004 | 30.86 | 31.21 | 30.80 | 31.15 | 2,961,552 | +0.27(+0.87%) |
Apr 30, 2004 | 31.05 | 31.19 | 30.84 | 30.88 | 2,526,392 | -0.05(-0.15%) |
Apr 29, 2004 | 30.88 | 31.62 | 30.88 | 30.93 | 3,236,053 | -0.17(-0.54%) |
Apr 28, 2004 | 31.52 | 31.54 | 31.05 | 31.10 | 2,805,501 | -0.40(-1.28%) |
Apr 27, 2004 | 31.42 | 31.79 | 31.38 | 31.50 | 3,275,883 | +0.28(+0.88%) |
Apr 26, 2004 | 31.29 | 31.49 | 31.17 | 31.23 | 2,827,794 | -0.06(-0.19%) |
Apr 23, 2004 | 31.42 | 31.45 | 31.13 | 31.29 | 3,243,038 | -0.13(-0.41%) |
Apr 22, 2004 | 30.75 | 32.12 | 30.62 | 31.42 | 5,403,528 | +0.46(+1.50%) |
Apr 21, 2004 | 31.19 | 31.31 | 30.43 | 30.95 | 4,250,682 | -0.16(-0.52%) |
Apr 20, 2004 | 31.89 | 31.89 | 31.11 | 31.11 | 3,139,153 | -0.54(-1.70%) |
Apr 19, 2004 | 31.78 | 31.83 | 31.55 | 31.65 | 2,453,717 | -0.11(-0.34%) |
Apr 16, 2004 | 31.69 | 31.88 | 31.60 | 31.76 | 2,811,000 | +0.36(+1.14%) |
Apr 15, 2004 | 31.52 | 31.60 | 31.18 | 31.40 | 3,924,461 | -0.25(-0.79%) |
Apr 14, 2004 | 31.39 | 31.89 | 31.32 | 31.65 | 4,139,663 | +0.06(+0.19%) |
Apr 13, 2004 | 32.03 | 32.03 | 31.52 | 31.59 | 3,925,353 | -0.36(-1.12%) |
Apr 12, 2004 | 32.28 | 32.40 | 31.75 | 31.95 | 4,603,209 | -0.25(-0.77%) |
Apr 08, 2004 | 31.79 | 32.28 | 31.76 | 32.20 | 8,957,480 | +1.35(+4.36%) |
Apr 07, 2004 | 30.92 | 31.03 | 30.72 | 30.85 | 2,537,390 | -0.21(-0.67%) |
Apr 06, 2004 | 31.19 | 31.22 | 30.94 | 31.06 | 2,062,698 | -0.23(-0.73%) |
Apr 05, 2004 | 31.03 | 31.31 | 31.03 | 31.29 | 2,941,042 | +0.26(+0.85%) |
Apr 02, 2004 | 31.33 | 31.36 | 30.96 | 31.03 | 3,962,657 | -0.05(-0.17%) |
Apr 01, 2004 | 30.78 | 31.25 | 30.73 | 31.08 | 4,808,899 | +0.49(+1.61%) |
Mar 31, 2004 | 30.61 | 30.70 | 30.32 | 30.59 | 3,107,199 | +0.07(+0.22%) |
Mar 30, 2004 | 30.52 | 30.55 | 30.38 | 30.52 | 2,326,201 | +0.00(+0.00%) |
Mar 29, 2004 | 30.21 | 30.63 | 30.20 | 30.52 | 3,052,656 | +0.40(+1.34%) |
Mar 26, 2004 | 30.24 | 30.43 | 30.08 | 30.12 | 3,370,108 | -0.12(-0.40%) |
Mar 25, 2004 | 30.12 | 30.34 | 29.64 | 30.24 | 4,460,237 | +0.79(+2.67%) |
Mar 24, 2004 | 29.84 | 29.98 | 29.40 | 29.45 | 4,025,820 | -0.46(-1.53%) |
Mar 23, 2004 | 29.86 | 29.98 | 29.71 | 29.91 | 3,124,588 | +0.06(+0.20%) |
Mar 22, 2004 | 29.74 | 29.88 | 29.61 | 29.85 | 3,098,579 | -0.27(-0.89%) |
Mar 19, 2004 | 30.14 | 30.43 | 29.94 | 30.12 | 3,166,647 | -0.02(-0.07%) |
Mar 18, 2004 | 29.98 | 30.28 | 29.81 | 30.14 | 2,439,301 | +0.15(+0.52%) |
Mar 17, 2004 | 29.91 | 30.06 | 29.81 | 29.98 | 2,426,520 | +0.13(+0.45%) |
Mar 16, 2004 | 29.72 | 29.87 | 29.71 | 29.85 | 3,528,240 | +0.28(+0.96%) |
Mar 15, 2004 | 29.99 | 30.04 | 29.55 | 29.57 | 4,022,996 | -0.48(-1.59%) |
Mar 12, 2004 | 29.84 | 30.11 | 29.84 | 30.04 | 4,074,419 | +0.40(+1.36%) |
Mar 11, 2004 | 30.06 | 30.20 | 29.58 | 29.64 | 4,772,636 | -0.54(-1.78%) |
Mar 10, 2004 | 30.56 | 30.59 | 30.06 | 30.18 | 3,836,181 | -0.20(-0.64%) |
Mar 09, 2004 | 30.29 | 30.66 | 30.29 | 30.37 | 6,012,573 | +0.09(+0.31%) |
Mar 08, 2004 | 29.94 | 30.47 | 29.94 | 30.28 | 4,601,872 | +0.37(+1.24%) |
Mar 05, 2004 | 29.91 | 30.02 | 29.85 | 29.91 | 5,108,963 | -0.03(-0.11%) |
Mar 04, 2004 | 29.96 | 30.02 | 29.91 | 29.94 | 4,178,602 | +0.01(+0.04%) |
Mar 03, 2004 | 30.02 | 30.12 | 29.89 | 29.93 | 7,036,268 | -0.06(-0.20%) |
Mar 02, 2004 | 30.45 | 30.45 | 29.94 | 29.99 | 7,303,190 | -0.37(-1.22%) |