Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.99 | 30.22 | 29.84 | 30.06 | 3,471,898 | +0.20(+0.65%) |
May 27, 2004 | 29.59 | 30.30 | 29.55 | 29.86 | 5,388,833 | +0.51(+1.74%) |
May 26, 2004 | 29.62 | 29.85 | 29.35 | 29.35 | 5,087,388 | -0.32(-1.09%) |
May 25, 2004 | 29.32 | 29.75 | 29.15 | 29.67 | 4,840,670 | +0.25(+0.85%) |
May 24, 2004 | 30.06 | 30.06 | 29.00 | 29.43 | 5,753,333 | +0.37(+1.27%) |
May 21, 2004 | 29.11 | 29.38 | 28.89 | 29.06 | 3,883,541 | +0.12(+0.42%) |
May 20, 2004 | 28.98 | 29.10 | 28.56 | 28.93 | 4,429,919 | -0.17(-0.58%) |
May 19, 2004 | 29.57 | 29.75 | 29.04 | 29.10 | 5,713,032 | -0.05(-0.18%) |
May 18, 2004 | 28.61 | 29.36 | 28.51 | 29.16 | 6,825,717 | +0.77(+2.72%) |
May 17, 2004 | 28.58 | 28.59 | 28.05 | 28.38 | 6,363,957 | -0.53(-1.84%) |
May 14, 2004 | 29.04 | 29.24 | 28.78 | 28.91 | 5,603,875 | -0.11(-0.39%) |
May 13, 2004 | 29.59 | 29.75 | 28.98 | 29.03 | 9,906,198 | -0.79(-2.66%) |
May 12, 2004 | 29.79 | 29.84 | 29.15 | 29.82 | 7,961,452 | +0.04(+0.14%) |
May 11, 2004 | 29.59 | 29.88 | 29.53 | 29.78 | 6,008,826 | +0.50(+1.70%) |
May 10, 2004 | 29.09 | 29.59 | 28.92 | 29.28 | 7,151,402 | +0.19(+0.67%) |
May 07, 2004 | 29.46 | 29.84 | 28.93 | 29.09 | 9,654,126 | -0.60(-2.02%) |
May 06, 2004 | 29.90 | 29.90 | 29.42 | 29.69 | 6,773,666 | -0.38(-1.25%) |
May 05, 2004 | 29.82 | 30.12 | 29.73 | 30.06 | 4,672,176 | +0.41(+1.38%) |
May 04, 2004 | 29.65 | 29.84 | 29.43 | 29.65 | 5,076,978 | +0.02(+0.07%) |
May 03, 2004 | 29.14 | 29.71 | 29.04 | 29.63 | 6,333,768 | +0.47(+1.61%) |
Apr 30, 2004 | 29.32 | 29.69 | 29.16 | 29.16 | 4,581,014 | -0.02(-0.07%) |
Apr 29, 2004 | 29.73 | 30.12 | 28.84 | 29.18 | 5,444,453 | -0.55(-1.85%) |
Apr 28, 2004 | 29.92 | 30.17 | 29.67 | 29.73 | 4,761,405 | -0.22(-0.72%) |
Apr 27, 2004 | 29.75 | 30.24 | 29.75 | 29.95 | 3,997,010 | +0.22(+0.72%) |
Apr 26, 2004 | 30.19 | 30.19 | 29.70 | 29.73 | 3,283,476 | -0.35(-1.16%) |
Apr 23, 2004 | 30.09 | 30.26 | 29.95 | 30.08 | 3,023,671 | -0.15(-0.49%) |
Apr 22, 2004 | 29.59 | 30.23 | 29.56 | 30.23 | 5,355,521 | +0.58(+1.95%) |
Apr 21, 2004 | 29.52 | 29.66 | 29.08 | 29.65 | 4,175,617 | +0.26(+0.89%) |
Apr 20, 2004 | 29.69 | 29.99 | 29.39 | 29.39 | 4,151,971 | -0.06(-0.21%) |
Apr 19, 2004 | 29.59 | 29.71 | 29.32 | 29.45 | 3,876,700 | -0.32(-1.08%) |
Apr 16, 2004 | 29.58 | 29.82 | 29.42 | 29.78 | 5,063,296 | +0.40(+1.35%) |
Apr 15, 2004 | 28.95 | 29.47 | 28.88 | 29.38 | 5,474,047 | +0.56(+1.94%) |
Apr 14, 2004 | 28.58 | 29.26 | 28.54 | 28.82 | 8,006,364 | -0.57(-1.94%) |
Apr 13, 2004 | 30.12 | 30.37 | 29.32 | 29.39 | 4,795,015 | -0.77(-2.54%) |
Apr 12, 2004 | 29.86 | 30.26 | 29.82 | 30.16 | 3,577,932 | +0.46(+1.54%) |
Apr 08, 2004 | 30.38 | 30.38 | 29.32 | 29.70 | 7,000,605 | -0.43(-1.43%) |
Apr 07, 2004 | 30.45 | 30.52 | 30.09 | 30.13 | 4,737,759 | -0.40(-1.30%) |
Apr 06, 2004 | 30.11 | 30.67 | 30.06 | 30.53 | 3,069,624 | +0.22(+0.71%) |
Apr 05, 2004 | 30.00 | 30.40 | 29.79 | 30.31 | 3,832,383 | +0.22(+0.74%) |
Apr 02, 2004 | 30.10 | 30.24 | 29.90 | 30.09 | 4,843,942 | +0.29(+0.97%) |
Apr 01, 2004 | 29.86 | 29.99 | 29.46 | 29.80 | 7,415,074 | -0.48(-1.60%) |
Mar 31, 2004 | 30.43 | 30.46 | 30.06 | 30.29 | 4,734,488 | -0.11(-0.38%) |
Mar 30, 2004 | 30.26 | 30.69 | 30.26 | 30.40 | 4,219,785 | -0.15(-0.48%) |
Mar 29, 2004 | 30.25 | 30.67 | 30.09 | 30.55 | 5,262,574 | +0.62(+2.07%) |
Mar 26, 2004 | 29.88 | 30.11 | 29.71 | 29.93 | 4,687,196 | +0.06(+0.20%) |
Mar 25, 2004 | 29.59 | 30.09 | 29.59 | 29.87 | 6,945,581 | +0.40(+1.35%) |
Mar 24, 2004 | 29.39 | 29.71 | 29.22 | 29.47 | 5,371,285 | -0.01(-0.02%) |
Mar 23, 2004 | 29.73 | 29.92 | 29.48 | 29.48 | 4,494,610 | -0.26(-0.86%) |
Mar 22, 2004 | 29.96 | 29.99 | 29.53 | 29.73 | 5,866,208 | -0.34(-1.14%) |
Mar 19, 2004 | 31.48 | 31.48 | 29.90 | 30.08 | 4,680,653 | -0.11(-0.36%) |
Mar 18, 2004 | 30.22 | 30.37 | 29.63 | 30.19 | 5,369,054 | -0.07(-0.24%) |
Mar 17, 2004 | 30.42 | 30.59 | 30.24 | 30.26 | 5,795,866 | -0.20(-0.64%) |
Mar 16, 2004 | 30.37 | 30.55 | 30.07 | 30.45 | 5,901,454 | +0.10(+0.33%) |
Mar 15, 2004 | 30.60 | 30.60 | 30.23 | 30.35 | 6,255,692 | -0.33(-1.07%) |
Mar 12, 2004 | 30.12 | 30.84 | 29.99 | 30.68 | 9,696,361 | +0.63(+2.08%) |
Mar 11, 2004 | 29.86 | 30.70 | 29.86 | 30.06 | 27,365,774 | +2.00(+7.12%) |
Mar 10, 2004 | 28.81 | 28.85 | 27.96 | 28.06 | 4,862,085 | -0.75(-2.61%) |
Mar 09, 2004 | 29.05 | 29.06 | 28.60 | 28.81 | 3,555,030 | -0.05(-0.19%) |
Mar 08, 2004 | 28.98 | 29.23 | 28.84 | 28.87 | 4,246,851 | -0.18(-0.63%) |
Mar 05, 2004 | 29.02 | 29.32 | 28.85 | 29.05 | 6,337,634 | -0.38(-1.30%) |
Mar 04, 2004 | 29.31 | 29.71 | 28.98 | 29.43 | 4,409,397 | +0.12(+0.41%) |
Mar 03, 2004 | 29.15 | 29.39 | 28.92 | 29.31 | 5,446,535 | +0.01(+0.02%) |
Mar 02, 2004 | 29.65 | 29.92 | 29.12 | 29.30 | 4,633,361 | -0.56(-1.87%) |