Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.54 | 27.55 | 27.01 | 27.11 | 3,750,101 | -0.12(-0.45%) |
May 27, 2004 | 27.54 | 28.13 | 27.15 | 27.23 | 10,906,118 | +0.45(+1.68%) |
May 26, 2004 | 26.55 | 26.86 | 26.47 | 26.78 | 2,342,747 | +0.07(+0.27%) |
May 25, 2004 | 26.22 | 26.77 | 26.15 | 26.71 | 3,587,654 | +0.38(+1.44%) |
May 24, 2004 | 26.16 | 26.68 | 26.14 | 26.33 | 3,577,169 | +0.19(+0.74%) |
May 21, 2004 | 26.39 | 26.42 | 26.04 | 26.14 | 3,800,708 | -0.11(-0.41%) |
May 20, 2004 | 26.08 | 26.27 | 25.97 | 26.24 | 4,803,624 | +0.12(+0.47%) |
May 19, 2004 | 26.32 | 26.50 | 26.07 | 26.12 | 4,720,304 | +0.09(+0.36%) |
May 18, 2004 | 25.64 | 26.44 | 25.59 | 26.03 | 6,159,532 | +0.61(+2.39%) |
May 17, 2004 | 25.47 | 25.59 | 25.07 | 25.42 | 3,671,673 | -0.22(-0.86%) |
May 14, 2004 | 25.83 | 26.07 | 25.50 | 25.64 | 3,622,884 | -0.16(-0.61%) |
May 13, 2004 | 26.08 | 26.11 | 25.47 | 25.80 | 4,242,332 | -0.34(-1.31%) |
May 12, 2004 | 25.61 | 26.21 | 25.37 | 26.14 | 4,158,732 | +0.31(+1.19%) |
May 11, 2004 | 26.04 | 26.23 | 25.68 | 25.84 | 3,807,837 | -0.21(-0.82%) |
May 10, 2004 | 25.43 | 26.09 | 25.29 | 26.05 | 5,716,230 | +0.54(+2.13%) |
May 07, 2004 | 25.86 | 26.17 | 25.39 | 25.51 | 6,677,067 | -0.46(-1.76%) |
May 06, 2004 | 26.47 | 26.54 | 25.86 | 25.97 | 7,534,173 | -0.79(-2.97%) |
May 05, 2004 | 26.70 | 26.97 | 26.62 | 26.76 | 6,621,427 | -0.04(-0.16%) |
May 04, 2004 | 26.88 | 27.11 | 26.70 | 26.80 | 4,811,033 | -0.08(-0.29%) |
May 03, 2004 | 26.76 | 27.25 | 26.70 | 26.88 | 4,160,270 | +0.06(+0.21%) |
Apr 30, 2004 | 27.17 | 27.27 | 26.76 | 26.82 | 4,172,572 | -0.11(-0.42%) |
Apr 29, 2004 | 27.21 | 27.43 | 26.68 | 26.94 | 3,506,292 | -0.24(-0.87%) |
Apr 28, 2004 | 27.32 | 27.43 | 27.06 | 27.17 | 8,841,571 | -0.04(-0.13%) |
Apr 27, 2004 | 27.42 | 27.54 | 27.15 | 27.21 | 4,907,075 | -0.04(-0.13%) |
Apr 26, 2004 | 27.58 | 27.70 | 27.18 | 27.25 | 3,269,892 | -0.32(-1.17%) |
Apr 23, 2004 | 27.32 | 27.58 | 27.17 | 27.57 | 3,932,678 | +0.18(+0.65%) |
Apr 22, 2004 | 27.23 | 27.72 | 27.15 | 27.39 | 5,824,993 | -0.01(-0.05%) |
Apr 21, 2004 | 27.00 | 27.45 | 26.90 | 27.40 | 4,032,913 | +0.37(+1.38%) |
Apr 20, 2004 | 27.29 | 27.63 | 26.98 | 27.03 | 3,398,507 | -0.18(-0.66%) |
Apr 19, 2004 | 27.20 | 27.42 | 27.13 | 27.21 | 3,208,241 | -0.03(-0.11%) |
Apr 16, 2004 | 26.95 | 27.39 | 26.66 | 27.24 | 4,293,498 | +0.51(+1.90%) |
Apr 15, 2004 | 27.07 | 27.17 | 26.65 | 26.73 | 3,949,733 | -0.24(-0.88%) |
Apr 14, 2004 | 26.50 | 27.15 | 26.29 | 26.97 | 4,663,406 | +0.39(+1.45%) |
Apr 13, 2004 | 26.93 | 27.03 | 26.48 | 26.58 | 5,352,054 | -0.36(-1.33%) |
Apr 12, 2004 | 27.21 | 27.25 | 26.81 | 26.94 | 2,809,814 | -0.17(-0.63%) |
Apr 08, 2004 | 27.53 | 27.73 | 26.88 | 27.11 | 7,382,771 | -0.18(-0.66%) |
Apr 07, 2004 | 27.17 | 27.45 | 26.82 | 27.29 | 5,714,972 | +0.06(+0.21%) |
Apr 06, 2004 | 26.95 | 27.23 | 26.85 | 27.23 | 3,450,232 | -0.01(-0.03%) |
Apr 05, 2004 | 26.91 | 27.25 | 26.85 | 27.24 | 3,080,325 | +0.27(+1.01%) |
Apr 02, 2004 | 27.15 | 27.18 | 26.69 | 26.97 | 3,678,244 | +0.25(+0.94%) |
Apr 01, 2004 | 26.77 | 26.92 | 26.39 | 26.72 | 3,508,528 | -0.19(-0.69%) |
Mar 31, 2004 | 26.80 | 27.00 | 26.60 | 26.90 | 3,746,466 | +0.24(+0.89%) |
Mar 30, 2004 | 26.53 | 26.71 | 26.32 | 26.67 | 3,315,187 | +0.07(+0.27%) |
Mar 29, 2004 | 26.21 | 26.79 | 26.19 | 26.60 | 2,327,229 | +0.40(+1.53%) |
Mar 26, 2004 | 26.44 | 26.57 | 26.15 | 26.19 | 5,194,082 | -0.24(-0.92%) |
Mar 25, 2004 | 26.07 | 26.65 | 26.02 | 26.44 | 3,168,538 | +0.37(+1.43%) |
Mar 24, 2004 | 26.17 | 26.31 | 25.84 | 26.07 | 5,360,722 | -0.02(-0.08%) |
Mar 23, 2004 | 26.08 | 26.50 | 26.02 | 26.09 | 3,353,631 | -0.17(-0.65%) |
Mar 22, 2004 | 26.50 | 26.57 | 25.82 | 26.26 | 5,096,922 | -0.37(-1.40%) |
Mar 19, 2004 | 26.72 | 26.89 | 26.50 | 26.63 | 5,315,287 | -0.11(-0.40%) |
Mar 18, 2004 | 26.66 | 26.86 | 26.50 | 26.74 | 5,459,559 | +0.05(+0.19%) |
Mar 17, 2004 | 26.74 | 26.82 | 26.42 | 26.69 | 3,971,961 | +0.19(+0.73%) |
Mar 16, 2004 | 27.02 | 27.04 | 26.29 | 26.50 | 5,386,585 | -0.27(-1.02%) |
Mar 15, 2004 | 27.27 | 27.30 | 26.68 | 26.77 | 4,361,580 | -0.63(-2.30%) |
Mar 12, 2004 | 26.95 | 27.43 | 26.82 | 27.40 | 3,319,381 | +0.48(+1.78%) |
Mar 11, 2004 | 26.72 | 27.42 | 26.65 | 26.92 | 5,548,332 | +0.11(+0.43%) |
Mar 10, 2004 | 26.81 | 27.32 | 26.73 | 26.80 | 5,057,079 | -0.06(-0.24%) |
Mar 09, 2004 | 27.07 | 27.07 | 26.65 | 26.87 | 5,278,660 | -0.16(-0.61%) |
Mar 08, 2004 | 27.23 | 27.37 | 26.97 | 27.03 | 4,228,352 | -0.26(-0.94%) |
Mar 05, 2004 | 27.15 | 27.45 | 27.03 | 27.29 | 6,138,003 | -0.35(-1.27%) |
Mar 04, 2004 | 27.18 | 27.82 | 27.04 | 27.64 | 7,439,109 | +0.24(+0.86%) |
Mar 03, 2004 | 27.70 | 28.08 | 27.04 | 27.40 | 14,254,717 | -1.00(-3.53%) |
Mar 02, 2004 | 28.79 | 28.91 | 27.94 | 28.41 | 6,589,692 | -0.16(-0.58%) |