Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.26 | 30.52 | 30.07 | 30.52 | 16,812 | +0.25(+0.83%) |
May 27, 2004 | 30.58 | 30.58 | 30.14 | 30.26 | 21,729 | -0.21(-0.70%) |
May 26, 2004 | 30.33 | 30.55 | 30.33 | 30.48 | 27,280 | +0.23(+0.75%) |
May 25, 2004 | 30.07 | 30.45 | 29.95 | 30.25 | 31,008 | +0.11(+0.38%) |
May 24, 2004 | 29.66 | 30.20 | 29.66 | 30.14 | 32,990 | +0.18(+0.59%) |
May 21, 2004 | 29.51 | 30.07 | 29.38 | 29.96 | 28,470 | +0.45(+1.54%) |
May 20, 2004 | 29.19 | 29.51 | 29.19 | 29.51 | 44,489 | +0.25(+0.86%) |
May 19, 2004 | 29.07 | 29.30 | 29.07 | 29.25 | 40,286 | +0.25(+0.87%) |
May 18, 2004 | 29.25 | 29.29 | 28.88 | 29.00 | 29,739 | -0.13(-0.43%) |
May 17, 2004 | 29.38 | 29.38 | 29.00 | 29.13 | 23,156 | -0.25(-0.86%) |
May 14, 2004 | 29.00 | 29.38 | 29.00 | 29.38 | 42,665 | +0.35(+1.22%) |
May 13, 2004 | 28.60 | 29.03 | 28.55 | 29.03 | 39,255 | +0.48(+1.68%) |
May 12, 2004 | 28.18 | 28.75 | 28.12 | 28.55 | 70,343 | +0.30(+1.07%) |
May 11, 2004 | 27.74 | 28.32 | 27.74 | 28.25 | 47,027 | +0.52(+1.86%) |
May 10, 2004 | 28.38 | 28.59 | 26.16 | 27.73 | 93,817 | -0.71(-2.48%) |
May 07, 2004 | 29.01 | 29.01 | 28.43 | 28.43 | 10,309 | -0.57(-1.96%) |
May 06, 2004 | 29.51 | 29.52 | 29.00 | 29.00 | 12,292 | -0.55(-1.88%) |
May 05, 2004 | 29.38 | 29.57 | 29.25 | 29.56 | 26,011 | +0.13(+0.43%) |
May 04, 2004 | 29.09 | 29.43 | 29.09 | 29.43 | 8,961 | +0.40(+1.39%) |
May 03, 2004 | 29.13 | 29.25 | 28.60 | 29.03 | 56,702 | -0.28(-0.95%) |
Apr 30, 2004 | 29.27 | 29.38 | 29.25 | 29.30 | 12,371 | +0.05(+0.17%) |
Apr 29, 2004 | 29.76 | 29.92 | 29.19 | 29.25 | 29,025 | -0.40(-1.36%) |
Apr 28, 2004 | 29.25 | 29.82 | 29.25 | 29.66 | 35,607 | +0.53(+1.82%) |
Apr 27, 2004 | 29.48 | 29.61 | 29.00 | 29.13 | 31,959 | -0.25(-0.86%) |
Apr 26, 2004 | 29.63 | 29.68 | 29.20 | 29.38 | 30,611 | -0.25(-0.85%) |
Apr 23, 2004 | 29.70 | 29.76 | 29.57 | 29.63 | 22,839 | -0.10(-0.34%) |
Apr 22, 2004 | 29.95 | 29.95 | 29.57 | 29.73 | 22,205 | -0.15(-0.51%) |
Apr 21, 2004 | 30.39 | 30.39 | 29.82 | 29.88 | 15,781 | -0.50(-1.66%) |
Apr 20, 2004 | 30.45 | 30.50 | 30.26 | 30.39 | 17,209 | -0.16(-0.54%) |
Apr 19, 2004 | 30.39 | 30.55 | 30.26 | 30.55 | 23,553 | +0.42(+1.38%) |
Apr 16, 2004 | 29.63 | 30.58 | 29.63 | 30.14 | 29,977 | +0.57(+1.92%) |
Apr 15, 2004 | 29.44 | 29.57 | 29.19 | 29.57 | 82,000 | +0.13(+0.43%) |
Apr 14, 2004 | 30.25 | 30.26 | 29.00 | 29.44 | 51,706 | -0.81(-2.67%) |
Apr 13, 2004 | 30.83 | 30.89 | 29.83 | 30.25 | 42,110 | -0.52(-1.68%) |
Apr 12, 2004 | 31.37 | 31.37 | 30.77 | 30.77 | 30,690 | -0.54(-1.73%) |
Apr 08, 2004 | 31.50 | 31.50 | 31.27 | 31.31 | 32,435 | -0.09(-0.28%) |
Apr 07, 2004 | 31.51 | 31.51 | 31.27 | 31.40 | 57,813 | -0.09(-0.28%) |
Apr 06, 2004 | 31.52 | 31.52 | 31.41 | 31.49 | 19,191 | -0.03(-0.08%) |
Apr 05, 2004 | 31.33 | 31.51 | 31.21 | 31.51 | 20,064 | +0.30(+0.97%) |
Apr 02, 2004 | 31.52 | 31.56 | 31.21 | 31.21 | 25,694 | -0.32(-1.00%) |
Apr 01, 2004 | 31.59 | 31.59 | 31.46 | 31.52 | 20,698 | -0.06(-0.20%) |
Mar 31, 2004 | 31.57 | 31.59 | 31.46 | 31.59 | 74,070 | +0.08(+0.24%) |
Mar 30, 2004 | 31.50 | 31.52 | 31.36 | 31.51 | 19,112 | +0.01(+0.04%) |
Mar 29, 2004 | 31.45 | 31.50 | 31.27 | 31.50 | 44,410 | +0.04(+0.12%) |
Mar 26, 2004 | 31.55 | 31.55 | 31.41 | 31.46 | 43,300 | -0.01(-0.04%) |
Mar 25, 2004 | 31.70 | 31.71 | 31.40 | 31.47 | 39,335 | -0.20(-0.64%) |
Mar 24, 2004 | 32.02 | 32.02 | 31.65 | 31.68 | 29,263 | -0.34(-1.06%) |
Mar 23, 2004 | 32.28 | 32.28 | 31.98 | 32.02 | 31,880 | -0.26(-0.82%) |
Mar 22, 2004 | 32.29 | 32.37 | 32.15 | 32.28 | 26,567 | -0.08(-0.23%) |
Mar 19, 2004 | 32.28 | 32.36 | 32.20 | 32.36 | 64,474 | +0.18(+0.55%) |
Mar 18, 2004 | 32.22 | 32.28 | 32.09 | 32.18 | 55,354 | +0.03(+0.08%) |
Mar 17, 2004 | 32.23 | 32.28 | 32.10 | 32.15 | 41,317 | -0.08(-0.23%) |
Mar 16, 2004 | 32.28 | 32.28 | 32.03 | 32.23 | 30,056 | -0.05(-0.16%) |
Mar 15, 2004 | 32.22 | 32.33 | 32.15 | 32.28 | 20,936 | +0.06(+0.20%) |
Mar 12, 2004 | 32.15 | 32.27 | 32.09 | 32.22 | 15,702 | +0.25(+0.79%) |
Mar 11, 2004 | 32.09 | 32.33 | 31.95 | 31.97 | 39,969 | -0.19(-0.59%) |
Mar 10, 2004 | 32.28 | 32.46 | 32.15 | 32.15 | 27,677 | -0.06(-0.20%) |
Mar 09, 2004 | 32.53 | 32.53 | 32.22 | 32.22 | 15,226 | -0.25(-0.78%) |
Mar 08, 2004 | 32.47 | 32.66 | 32.37 | 32.47 | 16,653 | +0.13(+0.39%) |
Mar 05, 2004 | 31.78 | 32.53 | 31.71 | 32.34 | 41,634 | +0.63(+1.99%) |
Mar 04, 2004 | 32.53 | 32.53 | 31.71 | 31.71 | 52,341 | -0.84(-2.59%) |
Mar 03, 2004 | 32.66 | 32.78 | 32.29 | 32.56 | 30,373 | -0.08(-0.23%) |
Mar 02, 2004 | 32.78 | 32.84 | 32.60 | 32.63 | 72,087 | -0.15(-0.46%) |