Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.95 | 25.95 | 25.54 | 25.54 | 325,467 | -0.28(-1.09%) |
May 27, 2004 | 25.43 | 25.86 | 25.43 | 25.82 | 463,558 | +0.39(+1.52%) |
May 26, 2004 | 25.88 | 25.88 | 25.13 | 25.43 | 800,623 | -0.61(-2.34%) |
May 25, 2004 | 25.72 | 26.04 | 25.33 | 26.04 | 673,976 | +0.25(+0.97%) |
May 24, 2004 | 25.95 | 26.02 | 25.56 | 25.80 | 524,898 | -0.14(-0.56%) |
May 21, 2004 | 25.66 | 26.05 | 25.57 | 25.94 | 424,191 | +0.54(+2.14%) |
May 20, 2004 | 25.36 | 25.55 | 25.24 | 25.40 | 283,964 | -0.07(-0.26%) |
May 19, 2004 | 25.25 | 25.78 | 25.25 | 25.46 | 417,935 | +0.23(+0.91%) |
May 18, 2004 | 25.07 | 25.45 | 25.07 | 25.23 | 232,847 | +0.23(+0.92%) |
May 17, 2004 | 25.06 | 25.17 | 24.67 | 25.00 | 362,546 | -0.19(-0.75%) |
May 14, 2004 | 25.10 | 25.29 | 24.77 | 25.19 | 460,964 | +0.09(+0.34%) |
May 13, 2004 | 25.10 | 25.23 | 24.69 | 25.11 | 387,112 | -0.14(-0.57%) |
May 12, 2004 | 25.36 | 25.36 | 24.60 | 25.25 | 599,056 | -0.18(-0.70%) |
May 11, 2004 | 25.13 | 25.53 | 25.13 | 25.43 | 239,256 | +0.34(+1.36%) |
May 10, 2004 | 25.46 | 25.46 | 25.07 | 25.09 | 493,465 | -0.47(-1.82%) |
May 07, 2004 | 26.06 | 26.25 | 25.55 | 25.55 | 737,299 | -0.54(-2.08%) |
May 06, 2004 | 25.29 | 26.14 | 24.99 | 26.10 | 736,994 | -1.06(-3.91%) |
May 05, 2004 | 27.13 | 27.30 | 26.97 | 27.16 | 457,760 | +0.03(+0.10%) |
May 04, 2004 | 27.26 | 27.42 | 26.99 | 27.13 | 432,888 | -0.29(-1.08%) |
May 03, 2004 | 27.16 | 27.70 | 26.99 | 27.43 | 535,732 | +0.18(+0.67%) |
Apr 30, 2004 | 26.97 | 27.46 | 26.74 | 27.24 | 526,272 | +0.35(+1.32%) |
Apr 29, 2004 | 27.53 | 27.85 | 26.77 | 26.89 | 531,307 | -0.60(-2.19%) |
Apr 28, 2004 | 27.92 | 27.92 | 26.92 | 27.49 | 962,060 | -0.43(-1.53%) |
Apr 27, 2004 | 26.24 | 27.95 | 25.74 | 27.92 | 1,131,278 | +1.67(+6.37%) |
Apr 26, 2004 | 26.57 | 26.59 | 26.24 | 26.25 | 232,542 | -0.30(-1.14%) |
Apr 23, 2004 | 26.71 | 26.74 | 26.44 | 26.55 | 380,399 | -0.15(-0.56%) |
Apr 22, 2004 | 26.50 | 26.77 | 26.35 | 26.70 | 652,308 | +0.20(+0.74%) |
Apr 21, 2004 | 26.78 | 27.08 | 26.44 | 26.50 | 835,107 | -0.28(-1.03%) |
Apr 20, 2004 | 27.39 | 28.13 | 26.71 | 26.78 | 1,113,731 | -0.87(-3.15%) |
Apr 19, 2004 | 27.30 | 27.65 | 27.26 | 27.65 | 485,683 | +0.32(+1.17%) |
Apr 16, 2004 | 26.54 | 27.33 | 26.54 | 27.33 | 381,314 | +0.80(+3.01%) |
Apr 15, 2004 | 26.25 | 26.66 | 26.25 | 26.53 | 200,956 | +0.12(+0.47%) |
Apr 14, 2004 | 26.41 | 26.64 | 26.34 | 26.40 | 196,226 | -0.07(-0.27%) |
Apr 13, 2004 | 27.20 | 27.26 | 26.48 | 26.48 | 294,645 | -0.71(-2.60%) |
Apr 12, 2004 | 27.56 | 27.68 | 27.14 | 27.18 | 233,610 | -0.31(-1.14%) |
Apr 08, 2004 | 27.92 | 27.95 | 27.50 | 27.50 | 158,232 | -0.30(-1.08%) |
Apr 07, 2004 | 27.75 | 27.89 | 27.62 | 27.80 | 273,588 | +0.18(+0.64%) |
Apr 06, 2004 | 27.75 | 27.78 | 27.53 | 27.62 | 304,868 | -0.12(-0.45%) |
Apr 05, 2004 | 27.60 | 27.75 | 27.51 | 27.75 | 276,945 | +0.29(+1.05%) |
Apr 02, 2004 | 27.53 | 27.59 | 27.33 | 27.46 | 362,698 | +0.22(+0.82%) |
Apr 01, 2004 | 27.07 | 27.47 | 27.06 | 27.24 | 347,592 | +0.20(+0.73%) |
Mar 31, 2004 | 27.07 | 27.20 | 26.87 | 27.04 | 467,831 | -0.16(-0.58%) |
Mar 30, 2004 | 26.81 | 27.30 | 26.77 | 27.20 | 609,431 | +0.39(+1.44%) |
Mar 29, 2004 | 26.89 | 27.06 | 26.65 | 26.81 | 338,895 | -0.03(-0.10%) |
Mar 26, 2004 | 27.09 | 27.10 | 26.74 | 26.84 | 148,924 | -0.26(-0.97%) |
Mar 25, 2004 | 26.64 | 27.10 | 26.64 | 27.10 | 363,461 | +0.52(+1.97%) |
Mar 24, 2004 | 27.20 | 27.20 | 26.48 | 26.57 | 413,815 | -1.12(-4.05%) |
Mar 23, 2004 | 27.60 | 27.84 | 27.60 | 27.70 | 192,869 | +0.13(+0.48%) |
Mar 22, 2004 | 27.69 | 27.69 | 27.47 | 27.56 | 335,080 | -0.16(-0.57%) |
Mar 19, 2004 | 27.79 | 27.86 | 27.55 | 27.72 | 361,325 | -0.12(-0.45%) |
Mar 18, 2004 | 27.94 | 27.95 | 27.69 | 27.85 | 247,801 | -0.09(-0.31%) |
Mar 17, 2004 | 27.53 | 27.95 | 27.47 | 27.93 | 262,754 | +0.58(+2.11%) |
Mar 16, 2004 | 27.23 | 27.43 | 27.07 | 27.35 | 242,918 | +0.28(+1.04%) |
Mar 15, 2004 | 27.72 | 28.97 | 27.07 | 27.07 | 327,451 | -0.77(-2.75%) |
Mar 12, 2004 | 27.72 | 27.92 | 27.72 | 27.84 | 323,178 | +0.12(+0.43%) |
Mar 11, 2004 | 28.05 | 28.11 | 27.69 | 27.72 | 336,301 | -0.43(-1.51%) |
Mar 10, 2004 | 29.10 | 29.10 | 28.15 | 28.15 | 312,192 | -1.06(-3.63%) |
Mar 09, 2004 | 29.69 | 29.70 | 29.12 | 29.21 | 146,025 | -0.50(-1.68%) |
Mar 08, 2004 | 30.05 | 30.08 | 29.68 | 29.71 | 114,897 | -0.49(-1.63%) |
Mar 05, 2004 | 30.00 | 30.28 | 30.00 | 30.20 | 133,055 | +0.16(+0.52%) |
Mar 04, 2004 | 29.92 | 30.19 | 29.81 | 30.04 | 135,802 | +0.12(+0.39%) |
Mar 03, 2004 | 29.75 | 30.07 | 29.49 | 29.92 | 287,321 | +0.17(+0.57%) |
Mar 02, 2004 | 29.69 | 29.75 | 29.54 | 29.75 | 272,825 | +0.10(+0.33%) |