Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.29 | 29.35 | 28.43 | 28.84 | 2,262,129 | -0.52(-1.77%) |
May 27, 2004 | 29.46 | 29.46 | 28.86 | 29.36 | 1,640,400 | +0.01(+0.03%) |
May 26, 2004 | 29.07 | 29.42 | 28.90 | 29.35 | 2,126,767 | +0.41(+1.43%) |
May 25, 2004 | 28.58 | 29.44 | 28.25 | 28.94 | 3,056,684 | +0.40(+1.41%) |
May 24, 2004 | 28.65 | 28.99 | 28.14 | 28.54 | 2,731,994 | -0.01(-0.03%) |
May 21, 2004 | 28.15 | 28.56 | 28.07 | 28.55 | 2,373,519 | +0.58(+2.08%) |
May 20, 2004 | 27.36 | 28.21 | 27.36 | 27.96 | 3,313,806 | +0.55(+2.00%) |
May 19, 2004 | 27.41 | 27.85 | 27.31 | 27.42 | 3,251,365 | +0.17(+0.63%) |
May 18, 2004 | 26.86 | 27.50 | 26.78 | 27.25 | 3,430,212 | +0.53(+1.98%) |
May 17, 2004 | 26.98 | 27.13 | 26.46 | 26.72 | 3,264,299 | -0.43(-1.59%) |
May 14, 2004 | 27.40 | 27.75 | 27.00 | 27.15 | 2,943,065 | -0.26(-0.95%) |
May 13, 2004 | 26.99 | 27.43 | 26.90 | 27.41 | 3,188,479 | +0.34(+1.26%) |
May 12, 2004 | 26.68 | 27.07 | 26.32 | 27.07 | 3,376,357 | +0.17(+0.63%) |
May 11, 2004 | 26.77 | 27.11 | 26.65 | 26.90 | 3,743,084 | +0.40(+1.52%) |
May 10, 2004 | 28.18 | 28.34 | 26.25 | 26.49 | 7,938,527 | -1.87(-6.58%) |
May 07, 2004 | 28.83 | 28.83 | 27.71 | 28.36 | 5,775,633 | -0.57(-1.95%) |
May 06, 2004 | 30.04 | 30.05 | 28.50 | 28.92 | 9,222,237 | -1.83(-5.95%) |
May 05, 2004 | 30.36 | 31.10 | 30.36 | 30.75 | 2,530,512 | +0.36(+1.18%) |
May 04, 2004 | 30.50 | 30.88 | 30.19 | 30.39 | 3,249,693 | +0.01(+0.03%) |
May 03, 2004 | 30.17 | 30.65 | 30.02 | 30.39 | 3,396,093 | +0.62(+2.08%) |
Apr 30, 2004 | 30.38 | 30.39 | 29.71 | 29.77 | 2,342,187 | +0.13(+0.45%) |
Apr 29, 2004 | 30.01 | 30.23 | 29.50 | 29.63 | 3,001,492 | -0.26(-0.87%) |
Apr 28, 2004 | 30.82 | 30.82 | 29.87 | 29.89 | 2,183,298 | -0.63(-2.06%) |
Apr 27, 2004 | 30.99 | 31.09 | 30.39 | 30.52 | 2,066,222 | -0.39(-1.28%) |
Apr 26, 2004 | 30.87 | 31.26 | 30.56 | 30.91 | 1,409,371 | -0.01(-0.03%) |
Apr 23, 2004 | 31.04 | 31.07 | 30.51 | 30.92 | 1,603,717 | -0.15(-0.49%) |
Apr 22, 2004 | 30.36 | 31.31 | 30.35 | 31.08 | 3,447,830 | +0.51(+1.67%) |
Apr 21, 2004 | 29.65 | 30.83 | 29.37 | 30.56 | 4,209,269 | +1.12(+3.81%) |
Apr 20, 2004 | 29.97 | 30.02 | 29.43 | 29.44 | 2,363,149 | -0.34(-1.14%) |
Apr 19, 2004 | 29.74 | 29.83 | 29.52 | 29.78 | 1,641,181 | +0.18(+0.61%) |
Apr 16, 2004 | 29.62 | 29.78 | 29.55 | 29.61 | 2,234,477 | -0.18(-0.60%) |
Apr 15, 2004 | 30.30 | 30.31 | 29.62 | 29.78 | 1,409,594 | -0.37(-1.22%) |
Apr 14, 2004 | 29.80 | 30.23 | 29.64 | 30.15 | 1,436,465 | +0.24(+0.81%) |
Apr 13, 2004 | 30.49 | 30.58 | 29.81 | 29.91 | 2,280,973 | -0.39(-1.27%) |
Apr 12, 2004 | 29.74 | 30.76 | 29.69 | 30.30 | 2,379,428 | +0.63(+2.12%) |
Apr 08, 2004 | 29.73 | 30.04 | 29.48 | 29.67 | 2,058,640 | +0.11(+0.36%) |
Apr 07, 2004 | 29.64 | 29.70 | 29.26 | 29.56 | 1,761,713 | -0.01(-0.03%) |
Apr 06, 2004 | 29.25 | 29.74 | 29.19 | 29.57 | 2,190,323 | +0.22(+0.73%) |
Apr 05, 2004 | 29.64 | 29.69 | 29.12 | 29.35 | 3,212,674 | -0.23(-0.79%) |
Apr 02, 2004 | 30.21 | 30.27 | 29.58 | 29.59 | 2,503,975 | -0.22(-0.75%) |
Apr 01, 2004 | 29.57 | 29.97 | 29.54 | 29.81 | 3,407,132 | +0.44(+1.50%) |
Mar 31, 2004 | 29.18 | 29.57 | 28.90 | 29.37 | 3,283,143 | +0.31(+1.08%) |
Mar 30, 2004 | 29.10 | 29.46 | 28.91 | 29.06 | 3,822,026 | -0.17(-0.58%) |
Mar 29, 2004 | 29.93 | 30.03 | 28.99 | 29.23 | 7,014,966 | -1.00(-3.29%) |
Mar 26, 2004 | 30.19 | 30.99 | 29.58 | 30.22 | 8,387,987 | -0.84(-2.71%) |
Mar 25, 2004 | 30.09 | 31.21 | 30.04 | 31.07 | 3,159,823 | +1.03(+3.43%) |
Mar 24, 2004 | 29.74 | 30.09 | 29.55 | 30.04 | 2,465,507 | +0.42(+1.42%) |
Mar 23, 2004 | 30.25 | 30.64 | 29.61 | 29.61 | 2,256,108 | -0.56(-1.87%) |
Mar 22, 2004 | 29.60 | 30.22 | 29.52 | 30.18 | 2,995,136 | +0.49(+1.66%) |
Mar 19, 2004 | 30.30 | 30.51 | 29.57 | 29.69 | 2,465,172 | -0.58(-1.93%) |
Mar 18, 2004 | 31.01 | 31.15 | 29.98 | 30.27 | 5,527,321 | -0.99(-3.18%) |
Mar 17, 2004 | 31.17 | 31.58 | 30.72 | 31.26 | 1,848,015 | +0.27(+0.86%) |
Mar 16, 2004 | 31.19 | 31.53 | 30.81 | 31.00 | 1,900,866 | +0.02(+0.06%) |
Mar 15, 2004 | 31.88 | 32.02 | 30.95 | 30.98 | 2,458,371 | -0.84(-2.65%) |
Mar 12, 2004 | 31.57 | 31.90 | 31.39 | 31.82 | 2,702,000 | +0.12(+0.37%) |
Mar 11, 2004 | 31.34 | 32.06 | 30.96 | 31.70 | 6,747,029 | +1.10(+3.60%) |
Mar 10, 2004 | 31.16 | 31.43 | 30.59 | 30.60 | 4,030,087 | -0.14(-0.47%) |
Mar 09, 2004 | 29.87 | 31.70 | 29.87 | 30.74 | 7,753,659 | +0.09(+0.29%) |
Mar 08, 2004 | 31.08 | 31.17 | 30.39 | 30.65 | 7,487,395 | -0.33(-1.07%) |
Mar 05, 2004 | 31.69 | 32.31 | 30.96 | 30.99 | 5,832,164 | -1.28(-3.97%) |
Mar 04, 2004 | 31.92 | 32.51 | 31.83 | 32.27 | 2,496,950 | +0.43(+1.35%) |
Mar 03, 2004 | 32.52 | 32.65 | 31.82 | 31.84 | 3,518,075 | -0.71(-2.18%) |
Mar 02, 2004 | 33.28 | 33.30 | 32.29 | 32.55 | 3,940,329 | -0.92(-2.76%) |