Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.20 | 30.43 | 30.04 | 30.26 | 3,448,162 | +0.20(+0.65%) |
May 27, 2004 | 29.79 | 30.51 | 29.75 | 30.07 | 5,351,992 | +0.51(+1.74%) |
May 26, 2004 | 29.82 | 30.05 | 29.55 | 29.55 | 5,052,608 | -0.32(-1.09%) |
May 25, 2004 | 29.52 | 29.96 | 29.35 | 29.88 | 4,807,577 | +0.25(+0.85%) |
May 24, 2004 | 30.26 | 30.26 | 29.20 | 29.63 | 5,714,001 | +0.37(+1.27%) |
May 21, 2004 | 29.31 | 29.58 | 29.09 | 29.26 | 3,856,991 | +0.12(+0.42%) |
May 20, 2004 | 29.18 | 29.30 | 28.75 | 29.13 | 4,399,634 | -0.17(-0.58%) |
May 19, 2004 | 29.77 | 29.96 | 29.24 | 29.30 | 5,673,974 | -0.05(-0.18%) |
May 18, 2004 | 28.81 | 29.57 | 28.71 | 29.36 | 6,779,052 | +0.78(+2.72%) |
May 17, 2004 | 28.77 | 28.79 | 28.25 | 28.58 | 6,320,449 | -0.53(-1.84%) |
May 14, 2004 | 29.24 | 29.45 | 28.98 | 29.11 | 5,565,564 | -0.12(-0.39%) |
May 13, 2004 | 29.79 | 29.96 | 29.18 | 29.23 | 9,838,473 | -0.80(-2.66%) |
May 12, 2004 | 29.99 | 30.05 | 29.35 | 30.03 | 7,907,024 | +0.04(+0.14%) |
May 11, 2004 | 29.79 | 30.09 | 29.74 | 29.99 | 5,967,746 | +0.50(+1.70%) |
May 10, 2004 | 29.29 | 29.79 | 29.12 | 29.49 | 7,102,512 | +0.20(+0.67%) |
May 07, 2004 | 29.66 | 30.04 | 29.13 | 29.29 | 9,588,125 | -0.60(-2.02%) |
May 06, 2004 | 30.10 | 30.10 | 29.62 | 29.89 | 6,727,358 | -0.38(-1.25%) |
May 05, 2004 | 30.03 | 30.33 | 29.94 | 30.27 | 4,640,235 | +0.41(+1.38%) |
May 04, 2004 | 29.85 | 30.05 | 29.63 | 29.86 | 5,042,269 | +0.02(+0.07%) |
May 03, 2004 | 29.34 | 29.91 | 29.24 | 29.84 | 6,290,467 | +0.47(+1.61%) |
Apr 30, 2004 | 29.53 | 29.89 | 29.36 | 29.36 | 4,549,696 | -0.02(-0.07%) |
Apr 29, 2004 | 29.94 | 30.33 | 29.04 | 29.38 | 5,407,231 | -0.56(-1.85%) |
Apr 28, 2004 | 30.13 | 30.38 | 29.88 | 29.94 | 4,728,853 | -0.22(-0.72%) |
Apr 27, 2004 | 29.96 | 30.45 | 29.96 | 30.16 | 3,969,685 | +0.22(+0.72%) |
Apr 26, 2004 | 30.39 | 30.40 | 29.91 | 29.94 | 3,261,029 | -0.35(-1.16%) |
Apr 23, 2004 | 30.30 | 30.47 | 30.16 | 30.29 | 3,003,000 | -0.15(-0.49%) |
Apr 22, 2004 | 29.79 | 30.44 | 29.76 | 30.44 | 5,318,908 | +0.58(+1.95%) |
Apr 21, 2004 | 29.72 | 29.86 | 29.28 | 29.86 | 4,147,070 | +0.26(+0.89%) |
Apr 20, 2004 | 29.89 | 30.20 | 29.59 | 29.59 | 4,123,586 | -0.06(-0.21%) |
Apr 19, 2004 | 29.79 | 29.91 | 29.52 | 29.66 | 3,850,197 | -0.32(-1.08%) |
Apr 16, 2004 | 29.78 | 30.03 | 29.62 | 29.98 | 5,028,681 | +0.40(+1.35%) |
Apr 15, 2004 | 29.15 | 29.67 | 29.08 | 29.58 | 5,436,623 | +0.56(+1.94%) |
Apr 14, 2004 | 28.77 | 29.47 | 28.73 | 29.02 | 7,951,629 | -0.58(-1.94%) |
Apr 13, 2004 | 30.33 | 30.58 | 29.52 | 29.59 | 4,762,233 | -0.77(-2.54%) |
Apr 12, 2004 | 30.06 | 30.47 | 30.03 | 30.37 | 3,553,471 | +0.46(+1.54%) |
Apr 08, 2004 | 30.59 | 30.59 | 29.52 | 29.91 | 6,952,746 | -0.43(-1.43%) |
Apr 07, 2004 | 30.66 | 30.73 | 30.30 | 30.34 | 4,705,369 | -0.40(-1.30%) |
Apr 06, 2004 | 30.32 | 30.88 | 30.26 | 30.74 | 3,048,638 | +0.22(+0.71%) |
Apr 05, 2004 | 30.21 | 30.61 | 29.99 | 30.52 | 3,806,183 | +0.22(+0.74%) |
Apr 02, 2004 | 30.30 | 30.45 | 30.10 | 30.30 | 4,810,826 | +0.29(+0.97%) |
Apr 01, 2004 | 30.06 | 30.20 | 29.66 | 30.01 | 7,364,380 | -0.49(-1.60%) |
Mar 31, 2004 | 30.64 | 30.67 | 30.26 | 30.49 | 4,702,120 | -0.12(-0.38%) |
Mar 30, 2004 | 30.47 | 30.90 | 30.47 | 30.61 | 4,190,936 | -0.15(-0.48%) |
Mar 29, 2004 | 30.46 | 30.88 | 30.30 | 30.76 | 5,226,596 | +0.62(+2.07%) |
Mar 26, 2004 | 30.09 | 30.32 | 29.91 | 30.14 | 4,655,152 | +0.06(+0.20%) |
Mar 25, 2004 | 29.79 | 30.30 | 29.79 | 30.07 | 6,898,097 | +0.40(+1.35%) |
Mar 24, 2004 | 29.59 | 29.91 | 29.42 | 29.68 | 5,334,564 | -0.01(-0.02%) |
Mar 23, 2004 | 29.94 | 30.12 | 29.68 | 29.68 | 4,463,883 | -0.26(-0.86%) |
Mar 22, 2004 | 30.16 | 30.20 | 29.74 | 29.94 | 5,826,104 | -0.35(-1.14%) |
Mar 19, 2004 | 31.69 | 31.69 | 30.10 | 30.28 | 4,648,653 | -0.11(-0.36%) |
Mar 18, 2004 | 30.43 | 30.58 | 29.84 | 30.39 | 5,332,348 | -0.07(-0.24%) |
Mar 17, 2004 | 30.63 | 30.80 | 30.45 | 30.47 | 5,756,242 | -0.20(-0.64%) |
Mar 16, 2004 | 30.58 | 30.76 | 30.28 | 30.66 | 5,861,108 | +0.10(+0.33%) |
Mar 15, 2004 | 30.81 | 30.81 | 30.44 | 30.56 | 6,212,925 | -0.33(-1.07%) |
Mar 12, 2004 | 30.33 | 31.05 | 30.20 | 30.89 | 9,630,071 | +0.63(+2.08%) |
Mar 11, 2004 | 30.06 | 30.91 | 30.06 | 30.26 | 27,178,688 | +2.01(+7.12%) |
Mar 10, 2004 | 29.01 | 29.05 | 28.15 | 28.25 | 4,828,845 | -0.76(-2.61%) |
Mar 09, 2004 | 29.25 | 29.26 | 28.80 | 29.01 | 3,530,725 | -0.05(-0.19%) |
Mar 08, 2004 | 29.18 | 29.43 | 29.04 | 29.07 | 4,217,818 | -0.18(-0.62%) |
Mar 05, 2004 | 29.21 | 29.53 | 29.05 | 29.25 | 6,294,307 | -0.39(-1.30%) |
Mar 04, 2004 | 29.51 | 29.91 | 29.18 | 29.63 | 4,379,252 | +0.12(+0.41%) |
Mar 03, 2004 | 29.35 | 29.59 | 29.12 | 29.51 | 5,409,299 | +0.01(+0.02%) |
Mar 02, 2004 | 29.86 | 30.12 | 29.32 | 29.51 | 4,601,685 | -0.56(-1.87%) |