Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.58 | 27.60 | 27.05 | 27.15 | 3,744,091 | -0.12(-0.45%) |
May 27, 2004 | 27.58 | 28.17 | 27.20 | 27.28 | 10,888,642 | +0.45(+1.68%) |
May 26, 2004 | 26.60 | 26.90 | 26.51 | 26.82 | 2,338,993 | +0.07(+0.27%) |
May 25, 2004 | 26.27 | 26.81 | 26.19 | 26.75 | 3,581,905 | +0.38(+1.44%) |
May 24, 2004 | 26.20 | 26.72 | 26.18 | 26.37 | 3,571,437 | +0.19(+0.74%) |
May 21, 2004 | 26.43 | 26.46 | 26.08 | 26.18 | 3,794,617 | -0.11(-0.41%) |
May 20, 2004 | 26.12 | 26.32 | 26.01 | 26.29 | 4,795,926 | +0.12(+0.47%) |
May 19, 2004 | 26.37 | 26.54 | 26.11 | 26.17 | 4,712,740 | +0.09(+0.36%) |
May 18, 2004 | 25.68 | 26.48 | 25.63 | 26.07 | 6,149,661 | +0.61(+2.39%) |
May 17, 2004 | 25.51 | 25.63 | 25.11 | 25.46 | 3,665,790 | -0.22(-0.86%) |
May 14, 2004 | 25.87 | 26.11 | 25.54 | 25.69 | 3,617,078 | -0.16(-0.61%) |
May 13, 2004 | 26.12 | 26.15 | 25.51 | 25.84 | 4,235,534 | -0.34(-1.31%) |
May 12, 2004 | 25.65 | 26.25 | 25.41 | 26.19 | 4,152,068 | +0.31(+1.19%) |
May 11, 2004 | 26.09 | 26.27 | 25.72 | 25.88 | 3,801,735 | -0.21(-0.82%) |
May 10, 2004 | 25.47 | 26.14 | 25.33 | 26.09 | 5,707,070 | +0.54(+2.13%) |
May 07, 2004 | 25.90 | 26.22 | 25.43 | 25.55 | 6,666,367 | -0.46(-1.76%) |
May 06, 2004 | 26.52 | 26.58 | 25.90 | 26.01 | 7,522,099 | -0.80(-2.97%) |
May 05, 2004 | 26.74 | 27.01 | 26.67 | 26.80 | 6,610,816 | -0.04(-0.16%) |
May 04, 2004 | 26.92 | 27.15 | 26.75 | 26.85 | 4,803,324 | -0.08(-0.29%) |
May 03, 2004 | 26.80 | 27.29 | 26.75 | 26.92 | 4,153,603 | +0.06(+0.21%) |
Apr 30, 2004 | 27.21 | 27.31 | 26.80 | 26.87 | 4,165,886 | -0.11(-0.43%) |
Apr 29, 2004 | 27.25 | 27.47 | 26.72 | 26.98 | 3,500,673 | -0.24(-0.87%) |
Apr 28, 2004 | 27.36 | 27.47 | 27.10 | 27.22 | 8,827,402 | -0.04(-0.13%) |
Apr 27, 2004 | 27.46 | 27.58 | 27.19 | 27.25 | 4,899,211 | -0.04(-0.13%) |
Apr 26, 2004 | 27.62 | 27.74 | 27.23 | 27.29 | 3,264,652 | -0.32(-1.17%) |
Apr 23, 2004 | 27.36 | 27.63 | 27.22 | 27.61 | 3,926,376 | +0.18(+0.65%) |
Apr 22, 2004 | 27.28 | 27.76 | 27.19 | 27.43 | 5,815,659 | -0.01(-0.05%) |
Apr 21, 2004 | 27.05 | 27.50 | 26.95 | 27.45 | 4,026,451 | +0.37(+1.38%) |
Apr 20, 2004 | 27.33 | 27.68 | 27.02 | 27.08 | 3,393,061 | -0.18(-0.66%) |
Apr 19, 2004 | 27.24 | 27.46 | 27.18 | 27.25 | 3,203,100 | -0.03(-0.11%) |
Apr 16, 2004 | 26.99 | 27.43 | 26.70 | 27.28 | 4,286,618 | +0.51(+1.90%) |
Apr 15, 2004 | 27.12 | 27.22 | 26.69 | 26.77 | 3,943,404 | -0.24(-0.88%) |
Apr 14, 2004 | 26.54 | 27.20 | 26.33 | 27.01 | 4,655,933 | +0.39(+1.45%) |
Apr 13, 2004 | 26.97 | 27.08 | 26.52 | 26.62 | 5,343,478 | -0.36(-1.33%) |
Apr 12, 2004 | 27.25 | 27.30 | 26.85 | 26.98 | 2,805,312 | -0.17(-0.63%) |
Apr 08, 2004 | 27.57 | 27.78 | 26.92 | 27.15 | 7,370,940 | -0.18(-0.66%) |
Apr 07, 2004 | 27.21 | 27.50 | 26.87 | 27.33 | 5,705,814 | +0.06(+0.21%) |
Apr 06, 2004 | 26.99 | 27.28 | 26.90 | 27.28 | 3,444,703 | -0.01(-0.03%) |
Apr 05, 2004 | 26.95 | 27.30 | 26.90 | 27.28 | 3,075,389 | +0.27(+1.01%) |
Apr 02, 2004 | 27.20 | 27.23 | 26.73 | 27.01 | 3,672,350 | +0.25(+0.94%) |
Apr 01, 2004 | 26.82 | 26.96 | 26.43 | 26.76 | 3,502,906 | -0.19(-0.69%) |
Mar 31, 2004 | 26.84 | 27.04 | 26.65 | 26.95 | 3,740,462 | +0.24(+0.89%) |
Mar 30, 2004 | 26.57 | 26.75 | 26.36 | 26.71 | 3,309,874 | +0.07(+0.27%) |
Mar 29, 2004 | 26.25 | 26.83 | 26.24 | 26.64 | 2,323,500 | +0.40(+1.53%) |
Mar 26, 2004 | 26.48 | 26.61 | 26.19 | 26.24 | 5,185,758 | -0.24(-0.92%) |
Mar 25, 2004 | 26.11 | 26.69 | 26.06 | 26.48 | 3,163,460 | +0.37(+1.43%) |
Mar 24, 2004 | 26.22 | 26.35 | 25.88 | 26.11 | 5,352,131 | -0.02(-0.08%) |
Mar 23, 2004 | 26.12 | 26.54 | 26.06 | 26.13 | 3,348,257 | -0.17(-0.65%) |
Mar 22, 2004 | 26.54 | 26.61 | 25.86 | 26.30 | 5,088,754 | -0.37(-1.40%) |
Mar 19, 2004 | 26.76 | 26.93 | 26.54 | 26.67 | 5,306,770 | -0.11(-0.40%) |
Mar 18, 2004 | 26.70 | 26.90 | 26.54 | 26.78 | 5,450,811 | +0.05(+0.19%) |
Mar 17, 2004 | 26.78 | 26.87 | 26.47 | 26.73 | 3,965,596 | +0.19(+0.73%) |
Mar 16, 2004 | 27.06 | 27.08 | 26.34 | 26.54 | 5,377,953 | -0.27(-1.02%) |
Mar 15, 2004 | 27.32 | 27.34 | 26.72 | 26.81 | 4,354,591 | -0.63(-2.30%) |
Mar 12, 2004 | 27.00 | 27.48 | 26.87 | 27.44 | 3,314,061 | +0.48(+1.78%) |
Mar 11, 2004 | 26.76 | 27.46 | 26.69 | 26.96 | 5,539,441 | +0.11(+0.43%) |
Mar 10, 2004 | 26.85 | 27.36 | 26.77 | 26.85 | 5,048,975 | -0.06(-0.24%) |
Mar 09, 2004 | 27.11 | 27.12 | 26.69 | 26.91 | 5,270,201 | -0.16(-0.61%) |
Mar 08, 2004 | 27.28 | 27.41 | 27.02 | 27.08 | 4,221,576 | -0.26(-0.94%) |
Mar 05, 2004 | 27.19 | 27.49 | 27.08 | 27.33 | 6,128,167 | -0.35(-1.27%) |
Mar 04, 2004 | 27.23 | 27.86 | 27.09 | 27.68 | 7,427,189 | +0.24(+0.86%) |
Mar 03, 2004 | 27.74 | 28.12 | 27.08 | 27.45 | 14,231,874 | -1.00(-3.53%) |
Mar 02, 2004 | 28.84 | 28.96 | 27.98 | 28.45 | 6,579,133 | -0.16(-0.58%) |