Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.44 | 29.44 | 28.92 | 29.01 | 5,647,258 | -0.34(-1.15%) |
May 27, 2004 | 29.54 | 29.59 | 29.20 | 29.35 | 6,691,962 | +0.28(+0.98%) |
May 26, 2004 | 29.23 | 29.37 | 28.85 | 29.06 | 8,709,241 | -0.01(-0.05%) |
May 25, 2004 | 28.71 | 29.17 | 28.64 | 29.08 | 6,907,116 | +0.76(+2.68%) |
May 24, 2004 | 28.19 | 28.40 | 27.85 | 28.32 | 5,040,117 | +0.26(+0.94%) |
May 21, 2004 | 28.14 | 28.36 | 27.98 | 28.06 | 6,669,653 | +0.56(+2.05%) |
May 20, 2004 | 27.65 | 27.86 | 27.24 | 27.49 | 4,889,016 | -0.15(-0.55%) |
May 19, 2004 | 27.93 | 28.41 | 27.54 | 27.65 | 9,352,241 | +0.22(+0.80%) |
May 18, 2004 | 26.92 | 27.43 | 26.73 | 27.43 | 5,293,594 | +0.39(+1.46%) |
May 17, 2004 | 27.62 | 27.87 | 26.83 | 27.03 | 9,494,993 | +0.04(+0.14%) |
May 14, 2004 | 26.57 | 27.03 | 26.55 | 27.00 | 6,320,779 | +0.56(+2.10%) |
May 13, 2004 | 26.60 | 26.92 | 26.18 | 26.44 | 5,315,493 | -0.21(-0.80%) |
May 12, 2004 | 27.33 | 27.65 | 26.41 | 26.65 | 9,392,343 | -0.16(-0.60%) |
May 11, 2004 | 26.32 | 26.84 | 25.99 | 26.81 | 6,843,473 | +0.27(+1.02%) |
May 10, 2004 | 25.35 | 27.00 | 25.35 | 26.54 | 13,009,046 | +0.67(+2.60%) |
May 07, 2004 | 27.14 | 27.49 | 25.82 | 25.87 | 13,893,753 | -1.79(-6.47%) |
May 06, 2004 | 27.98 | 28.09 | 27.51 | 27.66 | 7,623,066 | -0.55(-1.94%) |
May 05, 2004 | 28.58 | 28.68 | 28.15 | 28.21 | 5,626,591 | -0.31(-1.10%) |
May 04, 2004 | 28.06 | 28.58 | 27.95 | 28.52 | 8,920,700 | +1.21(+4.44%) |
May 03, 2004 | 27.33 | 27.57 | 26.95 | 27.31 | 7,306,493 | -0.01(-0.05%) |
Apr 30, 2004 | 27.62 | 27.98 | 27.23 | 27.33 | 7,122,681 | -0.04(-0.13%) |
Apr 29, 2004 | 27.58 | 28.12 | 27.07 | 27.36 | 10,405,704 | -0.01(-0.05%) |
Apr 28, 2004 | 28.20 | 28.42 | 27.33 | 27.38 | 17,106,562 | -1.99(-6.77%) |
Apr 27, 2004 | 29.74 | 29.83 | 29.24 | 29.36 | 6,287,384 | -0.26(-0.89%) |
Apr 26, 2004 | 29.81 | 30.23 | 29.59 | 29.63 | 5,057,089 | +0.11(+0.37%) |
Apr 23, 2004 | 29.96 | 29.99 | 29.33 | 29.52 | 5,491,504 | -0.20(-0.69%) |
Apr 22, 2004 | 29.25 | 30.09 | 29.23 | 29.72 | 7,737,487 | +0.58(+2.01%) |
Apr 21, 2004 | 28.65 | 29.69 | 28.36 | 29.14 | 15,154,843 | -0.04(-0.13%) |
Apr 20, 2004 | 30.61 | 30.69 | 28.93 | 29.17 | 12,565,187 | -1.83(-5.89%) |
Apr 19, 2004 | 31.55 | 31.63 | 30.83 | 31.00 | 5,945,628 | -0.46(-1.46%) |
Apr 16, 2004 | 31.62 | 31.77 | 31.38 | 31.46 | 5,769,069 | +0.01(+0.02%) |
Apr 15, 2004 | 30.98 | 31.83 | 30.96 | 31.45 | 6,415,080 | +0.30(+0.96%) |
Apr 14, 2004 | 30.76 | 31.70 | 30.68 | 31.15 | 9,969,236 | -0.16(-0.51%) |
Apr 13, 2004 | 32.18 | 32.44 | 31.10 | 31.32 | 10,427,192 | -1.75(-5.30%) |
Apr 12, 2004 | 33.11 | 33.27 | 32.51 | 33.07 | 4,017,175 | +0.15(+0.44%) |
Apr 08, 2004 | 32.63 | 33.13 | 32.63 | 32.92 | 3,892,763 | -0.22(-0.66%) |
Apr 07, 2004 | 33.02 | 33.50 | 32.97 | 33.14 | 4,638,550 | +0.04(+0.13%) |
Apr 06, 2004 | 32.88 | 33.27 | 32.88 | 33.10 | 4,951,291 | +0.33(+1.00%) |
Apr 05, 2004 | 33.32 | 33.43 | 32.51 | 32.77 | 7,897,621 | -0.75(-2.25%) |
Apr 02, 2004 | 33.62 | 33.81 | 32.99 | 33.52 | 8,486,148 | -0.64(-1.86%) |
Apr 01, 2004 | 34.29 | 34.57 | 34.03 | 34.16 | 6,651,997 | +0.09(+0.26%) |
Mar 31, 2004 | 34.27 | 34.50 | 33.90 | 34.07 | 7,780,326 | -0.06(-0.17%) |
Mar 30, 2004 | 33.62 | 34.39 | 33.51 | 34.13 | 7,063,008 | +0.48(+1.43%) |
Mar 29, 2004 | 33.48 | 33.89 | 33.02 | 33.65 | 6,458,878 | -0.07(-0.22%) |
Mar 26, 2004 | 33.59 | 34.00 | 33.43 | 33.72 | 9,843,866 | +0.69(+2.08%) |
Mar 25, 2004 | 31.86 | 33.06 | 31.79 | 33.03 | 6,715,366 | +1.11(+3.48%) |
Mar 24, 2004 | 32.37 | 32.43 | 31.90 | 31.92 | 6,180,491 | -0.72(-2.22%) |
Mar 23, 2004 | 32.40 | 32.90 | 32.28 | 32.64 | 6,847,306 | +0.07(+0.20%) |
Mar 22, 2004 | 33.24 | 33.24 | 32.37 | 32.58 | 9,047,028 | +0.15(+0.47%) |
Mar 19, 2004 | 32.48 | 32.70 | 32.10 | 32.43 | 8,966,824 | +0.05(+0.16%) |
Mar 18, 2004 | 32.18 | 32.85 | 32.00 | 32.37 | 12,090,670 | +0.91(+2.90%) |
Mar 17, 2004 | 30.99 | 31.53 | 30.66 | 31.46 | 11,265,638 | +0.37(+1.18%) |
Mar 16, 2004 | 30.98 | 31.40 | 30.72 | 31.10 | 6,250,430 | +0.42(+1.36%) |
Mar 15, 2004 | 31.18 | 31.40 | 30.58 | 30.68 | 6,938,596 | -0.51(-1.64%) |
Mar 12, 2004 | 31.05 | 31.20 | 30.45 | 31.19 | 7,441,307 | -0.04(-0.14%) |
Mar 11, 2004 | 30.69 | 31.32 | 30.60 | 31.23 | 7,505,224 | +0.31(+0.99%) |
Mar 10, 2004 | 31.53 | 31.61 | 30.91 | 30.93 | 8,181,209 | -0.82(-2.58%) |
Mar 09, 2004 | 31.89 | 32.08 | 31.43 | 31.75 | 6,740,686 | +0.01(+0.02%) |
Mar 08, 2004 | 32.11 | 32.34 | 31.64 | 31.74 | 6,945,439 | -0.38(-1.18%) |
Mar 05, 2004 | 31.57 | 32.21 | 31.55 | 32.12 | 8,024,223 | +1.02(+3.29%) |
Mar 04, 2004 | 30.39 | 31.43 | 30.39 | 31.10 | 7,714,767 | +0.36(+1.16%) |
Mar 03, 2004 | 30.76 | 31.08 | 30.01 | 30.74 | 11,040,218 | -0.14(-0.45%) |
Mar 02, 2004 | 31.78 | 31.79 | 30.87 | 30.88 | 10,006,190 | -1.09(-3.41%) |