Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.19 | 30.42 | 30.04 | 30.26 | 3,448,770 | +0.20(+0.65%) |
May 27, 2004 | 29.79 | 30.50 | 29.74 | 30.06 | 5,352,935 | +0.51(+1.74%) |
May 26, 2004 | 29.82 | 30.05 | 29.55 | 29.55 | 5,053,498 | -0.32(-1.09%) |
May 25, 2004 | 29.51 | 29.95 | 29.35 | 29.87 | 4,808,424 | +0.25(+0.85%) |
May 24, 2004 | 30.26 | 30.26 | 29.20 | 29.62 | 5,715,007 | +0.37(+1.27%) |
May 21, 2004 | 29.30 | 29.58 | 29.08 | 29.25 | 3,857,670 | +0.12(+0.42%) |
May 20, 2004 | 29.18 | 29.29 | 28.75 | 29.13 | 4,400,409 | -0.17(-0.58%) |
May 19, 2004 | 29.76 | 29.95 | 29.23 | 29.30 | 5,674,974 | -0.05(-0.18%) |
May 18, 2004 | 28.80 | 29.56 | 28.70 | 29.35 | 6,780,247 | +0.78(+2.72%) |
May 17, 2004 | 28.77 | 28.78 | 28.24 | 28.57 | 6,321,563 | -0.53(-1.84%) |
May 14, 2004 | 29.23 | 29.44 | 28.97 | 29.11 | 5,566,544 | -0.12(-0.39%) |
May 13, 2004 | 29.79 | 29.95 | 29.18 | 29.22 | 9,840,207 | -0.80(-2.66%) |
May 12, 2004 | 29.99 | 30.04 | 29.35 | 30.02 | 7,908,417 | +0.04(+0.14%) |
May 11, 2004 | 29.79 | 30.08 | 29.73 | 29.98 | 5,968,798 | +0.50(+1.70%) |
May 10, 2004 | 29.28 | 29.79 | 29.12 | 29.48 | 7,103,763 | +0.20(+0.67%) |
May 07, 2004 | 29.66 | 30.04 | 29.13 | 29.28 | 9,589,814 | -0.60(-2.02%) |
May 06, 2004 | 30.10 | 30.10 | 29.62 | 29.89 | 6,728,543 | -0.38(-1.25%) |
May 05, 2004 | 30.02 | 30.32 | 29.93 | 30.27 | 4,641,052 | +0.41(+1.38%) |
May 04, 2004 | 29.85 | 30.04 | 29.63 | 29.85 | 5,043,158 | +0.02(+0.07%) |
May 03, 2004 | 29.33 | 29.91 | 29.23 | 29.83 | 6,291,575 | +0.47(+1.61%) |
Apr 30, 2004 | 29.52 | 29.89 | 29.36 | 29.36 | 4,550,497 | -0.02(-0.07%) |
Apr 29, 2004 | 29.93 | 30.33 | 29.03 | 29.38 | 5,408,184 | -0.56(-1.85%) |
Apr 28, 2004 | 30.12 | 30.37 | 29.87 | 29.93 | 4,729,687 | -0.22(-0.72%) |
Apr 27, 2004 | 29.95 | 30.44 | 29.95 | 30.15 | 3,970,384 | +0.22(+0.72%) |
Apr 26, 2004 | 30.39 | 30.39 | 29.90 | 29.93 | 3,261,603 | -0.35(-1.16%) |
Apr 23, 2004 | 30.29 | 30.46 | 30.15 | 30.29 | 3,003,529 | -0.15(-0.49%) |
Apr 22, 2004 | 29.79 | 30.44 | 29.76 | 30.44 | 5,319,845 | +0.58(+1.95%) |
Apr 21, 2004 | 29.72 | 29.86 | 29.28 | 29.85 | 4,147,801 | +0.26(+0.89%) |
Apr 20, 2004 | 29.89 | 30.19 | 29.59 | 29.59 | 4,124,313 | -0.06(-0.21%) |
Apr 19, 2004 | 29.79 | 29.91 | 29.51 | 29.65 | 3,850,875 | -0.32(-1.08%) |
Apr 16, 2004 | 29.78 | 30.02 | 29.62 | 29.97 | 5,029,567 | +0.40(+1.35%) |
Apr 15, 2004 | 29.14 | 29.66 | 29.07 | 29.58 | 5,437,581 | +0.56(+1.94%) |
Apr 14, 2004 | 28.77 | 29.46 | 28.73 | 29.01 | 7,953,030 | -0.58(-1.94%) |
Apr 13, 2004 | 30.33 | 30.57 | 29.51 | 29.59 | 4,763,072 | -0.77(-2.54%) |
Apr 12, 2004 | 30.06 | 30.46 | 30.02 | 30.36 | 3,554,097 | +0.46(+1.54%) |
Apr 08, 2004 | 30.58 | 30.58 | 29.51 | 29.90 | 6,953,971 | -0.43(-1.43%) |
Apr 07, 2004 | 30.65 | 30.73 | 30.29 | 30.33 | 4,706,199 | -0.40(-1.30%) |
Apr 06, 2004 | 30.31 | 30.88 | 30.26 | 30.73 | 3,049,176 | +0.22(+0.71%) |
Apr 05, 2004 | 30.20 | 30.60 | 29.99 | 30.52 | 3,806,853 | +0.22(+0.74%) |
Apr 02, 2004 | 30.30 | 30.44 | 30.10 | 30.29 | 4,811,674 | +0.29(+0.97%) |
Apr 01, 2004 | 30.06 | 30.19 | 29.66 | 30.00 | 7,365,678 | -0.49(-1.60%) |
Mar 31, 2004 | 30.63 | 30.67 | 30.26 | 30.49 | 4,702,949 | -0.12(-0.38%) |
Mar 30, 2004 | 30.46 | 30.90 | 30.46 | 30.60 | 4,191,675 | -0.15(-0.48%) |
Mar 29, 2004 | 30.46 | 30.88 | 30.29 | 30.75 | 5,227,517 | +0.62(+2.07%) |
Mar 26, 2004 | 30.08 | 30.31 | 29.91 | 30.13 | 4,655,972 | +0.06(+0.20%) |
Mar 25, 2004 | 29.79 | 30.29 | 29.79 | 30.07 | 6,899,313 | +0.40(+1.35%) |
Mar 24, 2004 | 29.58 | 29.91 | 29.41 | 29.67 | 5,335,504 | -0.01(-0.02%) |
Mar 23, 2004 | 29.93 | 30.12 | 29.68 | 29.68 | 4,464,669 | -0.26(-0.86%) |
Mar 22, 2004 | 30.16 | 30.19 | 29.73 | 29.93 | 5,827,130 | -0.35(-1.14%) |
Mar 19, 2004 | 31.69 | 31.69 | 30.10 | 30.28 | 4,649,472 | -0.11(-0.36%) |
Mar 18, 2004 | 30.42 | 30.58 | 29.83 | 30.39 | 5,333,288 | -0.07(-0.24%) |
Mar 17, 2004 | 30.62 | 30.79 | 30.44 | 30.46 | 5,757,256 | -0.20(-0.64%) |
Mar 16, 2004 | 30.58 | 30.75 | 30.27 | 30.66 | 5,862,141 | +0.10(+0.33%) |
Mar 15, 2004 | 30.81 | 30.81 | 30.44 | 30.56 | 6,214,020 | -0.33(-1.07%) |
Mar 12, 2004 | 30.33 | 31.04 | 30.19 | 30.89 | 9,631,768 | +0.63(+2.08%) |
Mar 11, 2004 | 30.06 | 30.91 | 30.06 | 30.26 | 27,183,476 | +2.01(+7.12%) |
Mar 10, 2004 | 29.01 | 29.04 | 28.15 | 28.25 | 4,829,696 | -0.76(-2.61%) |
Mar 09, 2004 | 29.24 | 29.25 | 28.79 | 29.01 | 3,531,348 | -0.05(-0.19%) |
Mar 08, 2004 | 29.18 | 29.43 | 29.03 | 29.06 | 4,218,561 | -0.18(-0.63%) |
Mar 05, 2004 | 29.21 | 29.52 | 29.05 | 29.24 | 6,295,416 | -0.39(-1.30%) |
Mar 04, 2004 | 29.51 | 29.91 | 29.18 | 29.63 | 4,380,023 | +0.12(+0.41%) |
Mar 03, 2004 | 29.35 | 29.58 | 29.12 | 29.51 | 5,410,252 | +0.01(+0.02%) |
Mar 02, 2004 | 29.85 | 30.12 | 29.32 | 29.50 | 4,602,496 | -0.56(-1.87%) |