Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.90 | 28.90 | 28.69 | 28.74 | 1,852,193 | -0.17(-0.60%) |
May 27, 2004 | 28.85 | 28.97 | 28.76 | 28.92 | 2,130,888 | +0.54(+1.90%) |
May 26, 2004 | 28.44 | 28.48 | 28.29 | 28.38 | 1,845,454 | -0.05(-0.18%) |
May 25, 2004 | 28.02 | 28.53 | 27.98 | 28.43 | 2,375,890 | +0.42(+1.49%) |
May 24, 2004 | 28.12 | 28.15 | 27.84 | 28.01 | 2,804,281 | +0.18(+0.64%) |
May 21, 2004 | 28.15 | 28.15 | 27.79 | 27.83 | 2,616,078 | +0.20(+0.74%) |
May 20, 2004 | 27.59 | 27.77 | 27.47 | 27.63 | 2,226,674 | +0.04(+0.13%) |
May 19, 2004 | 27.92 | 28.02 | 27.60 | 27.60 | 4,191,019 | +0.27(+0.99%) |
May 18, 2004 | 27.29 | 27.34 | 27.19 | 27.33 | 1,054,614 | +0.29(+1.06%) |
May 17, 2004 | 26.97 | 27.14 | 26.97 | 27.04 | 1,668,802 | -0.30(-1.09%) |
May 14, 2004 | 27.39 | 27.42 | 27.22 | 27.34 | 1,559,538 | -0.02(-0.08%) |
May 13, 2004 | 27.39 | 27.55 | 27.25 | 27.36 | 1,907,065 | -0.29(-1.05%) |
May 12, 2004 | 27.71 | 27.71 | 27.19 | 27.65 | 4,293,063 | +0.18(+0.64%) |
May 11, 2004 | 27.32 | 27.53 | 27.30 | 27.48 | 2,407,177 | +0.20(+0.72%) |
May 10, 2004 | 27.57 | 27.57 | 27.09 | 27.28 | 8,430,173 | -0.72(-2.56%) |
May 07, 2004 | 28.47 | 28.51 | 27.99 | 27.99 | 5,373,188 | -0.78(-2.71%) |
May 06, 2004 | 28.98 | 28.98 | 28.64 | 28.77 | 2,806,207 | -0.62(-2.12%) |
May 05, 2004 | 29.26 | 29.46 | 29.24 | 29.40 | 2,740,263 | +0.32(+1.10%) |
May 04, 2004 | 29.07 | 29.20 | 28.90 | 29.08 | 3,185,502 | +0.37(+1.27%) |
May 03, 2004 | 28.65 | 28.71 | 28.57 | 28.71 | 2,239,671 | +0.29(+1.02%) |
Apr 30, 2004 | 28.83 | 28.83 | 28.36 | 28.42 | 7,372,671 | -0.14(-0.47%) |
Apr 29, 2004 | 28.87 | 28.96 | 28.47 | 28.56 | 4,441,316 | -0.31(-1.07%) |
Apr 28, 2004 | 29.30 | 29.30 | 28.83 | 28.87 | 3,572,980 | -0.54(-1.84%) |
Apr 27, 2004 | 29.30 | 29.52 | 29.30 | 29.41 | 3,107,525 | +0.03(+0.10%) |
Apr 26, 2004 | 29.57 | 29.57 | 29.24 | 29.38 | 2,991,041 | -0.01(-0.03%) |
Apr 23, 2004 | 29.36 | 29.41 | 29.20 | 29.39 | 1,682,280 | -0.04(-0.14%) |
Apr 22, 2004 | 29.12 | 29.52 | 29.04 | 29.43 | 1,710,679 | +0.21(+0.71%) |
Apr 21, 2004 | 29.10 | 29.28 | 29.03 | 29.22 | 3,029,067 | +0.20(+0.68%) |
Apr 20, 2004 | 29.49 | 29.53 | 28.98 | 29.02 | 1,402,622 | -0.41(-1.38%) |
Apr 19, 2004 | 29.37 | 29.43 | 29.23 | 29.43 | 1,769,884 | +0.03(+0.11%) |
Apr 16, 2004 | 29.23 | 29.43 | 29.16 | 29.40 | 1,307,317 | +0.31(+1.07%) |
Apr 15, 2004 | 29.08 | 29.26 | 28.98 | 29.09 | 3,396,328 | -0.20(-0.70%) |
Apr 14, 2004 | 29.07 | 29.29 | 29.00 | 29.29 | 2,386,479 | -0.31(-1.03%) |
Apr 13, 2004 | 29.79 | 29.80 | 29.52 | 29.59 | 1,560,982 | -0.38(-1.28%) |
Apr 12, 2004 | 29.91 | 30.00 | 29.81 | 29.98 | 1,412,730 | +0.19(+0.65%) |
Apr 08, 2004 | 29.91 | 29.91 | 29.63 | 29.79 | 1,634,627 | -0.06(-0.21%) |
Apr 07, 2004 | 29.89 | 29.89 | 29.74 | 29.85 | 2,797,061 | +0.05(+0.15%) |
Apr 06, 2004 | 29.78 | 29.83 | 29.62 | 29.80 | 2,443,277 | -0.09(-0.31%) |
Apr 05, 2004 | 29.71 | 29.90 | 29.62 | 29.89 | 2,497,668 | +0.00(+0.00%) |
Apr 02, 2004 | 29.76 | 30.17 | 29.69 | 29.89 | 3,353,008 | +0.09(+0.29%) |
Apr 01, 2004 | 29.59 | 29.81 | 29.41 | 29.81 | 3,668,285 | +0.39(+1.33%) |
Mar 31, 2004 | 29.38 | 29.54 | 29.32 | 29.42 | 4,215,086 | +0.21(+0.71%) |
Mar 30, 2004 | 29.09 | 29.23 | 29.01 | 29.21 | 2,089,974 | +0.06(+0.21%) |
Mar 29, 2004 | 29.06 | 29.22 | 29.03 | 29.15 | 2,700,793 | +0.42(+1.45%) |
Mar 26, 2004 | 28.83 | 28.89 | 28.67 | 28.73 | 2,598,750 | -0.12(-0.43%) |
Mar 25, 2004 | 28.62 | 28.88 | 28.52 | 28.86 | 4,264,664 | +0.54(+1.90%) |
Mar 24, 2004 | 28.41 | 28.49 | 28.21 | 28.32 | 2,841,344 | -0.11(-0.39%) |
Mar 23, 2004 | 28.52 | 28.62 | 28.36 | 28.43 | 2,269,514 | +0.22(+0.77%) |
Mar 22, 2004 | 28.47 | 28.47 | 28.15 | 28.21 | 2,746,039 | -0.37(-1.30%) |
Mar 19, 2004 | 28.85 | 28.87 | 28.59 | 28.59 | 1,748,705 | -0.37(-1.29%) |
Mar 18, 2004 | 28.95 | 29.00 | 28.76 | 28.96 | 4,623,262 | -0.01(-0.04%) |
Mar 17, 2004 | 28.82 | 28.97 | 28.67 | 28.97 | 2,692,611 | +0.59(+2.09%) |
Mar 16, 2004 | 28.49 | 28.51 | 28.19 | 28.38 | 2,292,618 | +0.26(+0.92%) |
Mar 15, 2004 | 28.33 | 28.46 | 28.05 | 28.12 | 3,326,053 | -0.49(-1.70%) |
Mar 12, 2004 | 28.47 | 28.61 | 28.32 | 28.61 | 2,566,019 | +0.25(+0.88%) |
Mar 11, 2004 | 28.52 | 28.72 | 28.36 | 28.36 | 3,426,172 | -0.47(-1.62%) |
Mar 10, 2004 | 29.22 | 29.25 | 28.82 | 28.82 | 2,898,142 | -0.47(-1.60%) |
Mar 09, 2004 | 29.57 | 29.59 | 29.27 | 29.29 | 2,037,027 | -0.20(-0.69%) |
Mar 08, 2004 | 29.68 | 29.73 | 29.50 | 29.50 | 1,773,734 | -0.19(-0.64%) |
Mar 05, 2004 | 29.42 | 29.75 | 29.42 | 29.69 | 1,764,107 | +0.34(+1.17%) |
Mar 04, 2004 | 29.25 | 29.48 | 29.19 | 29.35 | 2,711,383 | +0.09(+0.32%) |
Mar 03, 2004 | 29.23 | 29.29 | 28.96 | 29.25 | 2,445,684 | -0.06(-0.21%) |
Mar 02, 2004 | 29.63 | 29.71 | 29.30 | 29.31 | 2,777,808 | -0.48(-1.60%) |