Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.94 | 28.16 | 27.92 | 28.08 | 160,745 | +0.14(+0.50%) |
May 27, 2004 | 28.19 | 28.20 | 27.69 | 27.94 | 287,781 | -0.33(-1.16%) |
May 26, 2004 | 27.57 | 28.26 | 27.55 | 28.26 | 280,134 | +0.74(+2.70%) |
May 25, 2004 | 27.46 | 27.68 | 27.28 | 27.52 | 273,111 | +0.06(+0.23%) |
May 24, 2004 | 27.49 | 27.65 | 27.31 | 27.46 | 120,949 | +0.06(+0.21%) |
May 21, 2004 | 27.24 | 27.47 | 27.14 | 27.40 | 138,272 | +0.16(+0.59%) |
May 20, 2004 | 26.88 | 27.30 | 26.85 | 27.24 | 209,905 | +0.42(+1.55%) |
May 19, 2004 | 26.91 | 27.33 | 26.82 | 26.82 | 200,385 | -0.04(-0.14%) |
May 18, 2004 | 26.71 | 27.04 | 26.69 | 26.86 | 156,375 | +0.16(+0.60%) |
May 17, 2004 | 26.69 | 26.85 | 26.39 | 26.70 | 169,797 | -0.19(-0.71%) |
May 14, 2004 | 26.80 | 27.11 | 26.64 | 26.89 | 211,153 | +0.01(+0.05%) |
May 13, 2004 | 26.78 | 27.06 | 26.75 | 26.88 | 197,108 | +0.03(+0.12%) |
May 12, 2004 | 26.72 | 26.85 | 26.30 | 26.85 | 189,929 | +0.11(+0.41%) |
May 11, 2004 | 26.46 | 27.03 | 26.46 | 26.74 | 265,932 | +0.28(+1.04%) |
May 10, 2004 | 26.86 | 26.86 | 26.30 | 26.46 | 510,795 | -0.44(-1.62%) |
May 07, 2004 | 27.41 | 27.49 | 26.88 | 26.90 | 244,551 | -0.54(-1.98%) |
May 06, 2004 | 27.92 | 27.92 | 27.16 | 27.44 | 309,161 | -0.52(-1.86%) |
May 05, 2004 | 27.92 | 28.14 | 27.79 | 27.96 | 255,788 | +0.14(+0.51%) |
May 04, 2004 | 28.08 | 28.14 | 27.65 | 27.82 | 309,161 | -0.26(-0.91%) |
May 03, 2004 | 27.75 | 28.13 | 27.63 | 28.08 | 513,761 | +0.33(+1.20%) |
Apr 30, 2004 | 27.42 | 27.76 | 27.36 | 27.75 | 692,922 | +0.32(+1.17%) |
Apr 29, 2004 | 27.49 | 27.53 | 27.39 | 27.42 | 374,084 | -0.10(-0.35%) |
Apr 28, 2004 | 27.55 | 27.57 | 27.20 | 27.52 | 443,064 | -0.06(-0.23%) |
Apr 27, 2004 | 27.30 | 27.68 | 27.30 | 27.58 | 346,617 | +0.35(+1.27%) |
Apr 26, 2004 | 27.14 | 27.32 | 27.14 | 27.24 | 155,595 | +0.13(+0.50%) |
Apr 23, 2004 | 27.50 | 27.50 | 27.02 | 27.10 | 333,039 | -0.39(-1.42%) |
Apr 22, 2004 | 26.98 | 27.58 | 26.93 | 27.50 | 167,456 | +0.54(+2.02%) |
Apr 21, 2004 | 27.02 | 27.13 | 26.82 | 26.95 | 385,320 | -0.12(-0.45%) |
Apr 20, 2004 | 27.28 | 27.62 | 27.07 | 27.07 | 615,670 | -0.21(-0.78%) |
Apr 19, 2004 | 27.50 | 27.55 | 27.28 | 27.28 | 210,529 | -0.27(-0.98%) |
Apr 16, 2004 | 27.35 | 27.73 | 27.25 | 27.55 | 280,602 | +0.21(+0.77%) |
Apr 15, 2004 | 26.75 | 27.37 | 26.75 | 27.34 | 636,427 | +0.96(+3.64%) |
Apr 14, 2004 | 26.45 | 26.61 | 26.31 | 26.38 | 383,760 | -0.12(-0.44%) |
Apr 13, 2004 | 27.20 | 27.20 | 26.45 | 26.50 | 443,064 | -0.60(-2.20%) |
Apr 12, 2004 | 27.05 | 27.33 | 26.96 | 27.09 | 141,237 | +0.01(+0.02%) |
Apr 08, 2004 | 27.10 | 27.23 | 27.07 | 27.09 | 205,691 | +0.03(+0.09%) |
Apr 07, 2004 | 27.31 | 27.31 | 26.96 | 27.06 | 218,957 | -0.20(-0.73%) |
Apr 06, 2004 | 27.17 | 27.48 | 27.17 | 27.26 | 257,348 | -0.03(-0.09%) |
Apr 05, 2004 | 27.42 | 27.44 | 27.20 | 27.28 | 238,621 | -0.07(-0.26%) |
Apr 02, 2004 | 27.78 | 27.78 | 27.26 | 27.35 | 273,111 | -0.33(-1.18%) |
Apr 01, 2004 | 27.37 | 27.68 | 27.37 | 27.68 | 268,897 | +0.28(+1.03%) |
Mar 31, 2004 | 27.26 | 27.44 | 27.16 | 27.40 | 150,757 | +0.08(+0.30%) |
Mar 30, 2004 | 27.12 | 27.33 | 27.04 | 27.32 | 204,599 | +0.19(+0.71%) |
Mar 29, 2004 | 26.94 | 27.17 | 26.91 | 27.12 | 217,552 | +0.22(+0.83%) |
Mar 26, 2004 | 26.40 | 27.01 | 26.30 | 26.90 | 394,840 | +0.42(+1.60%) |
Mar 25, 2004 | 26.11 | 26.53 | 26.11 | 26.48 | 557,771 | +0.37(+1.40%) |
Mar 24, 2004 | 26.43 | 26.47 | 26.11 | 26.11 | 247,360 | -0.37(-1.40%) |
Mar 23, 2004 | 26.56 | 26.66 | 26.43 | 26.48 | 223,795 | +0.00(+0.00%) |
Mar 22, 2004 | 26.72 | 26.72 | 26.40 | 26.48 | 338,501 | -0.28(-1.03%) |
Mar 19, 2004 | 26.87 | 27.03 | 26.75 | 26.76 | 337,565 | -0.12(-0.43%) |
Mar 18, 2004 | 26.88 | 26.98 | 26.66 | 26.87 | 188,056 | -0.06(-0.21%) |
Mar 17, 2004 | 26.34 | 27.04 | 26.34 | 26.93 | 521,096 | +0.23(+0.86%) |
Mar 16, 2004 | 26.46 | 26.82 | 26.46 | 26.70 | 309,473 | +0.24(+0.92%) |
Mar 15, 2004 | 26.66 | 26.66 | 26.40 | 26.46 | 302,763 | -0.15(-0.58%) |
Mar 12, 2004 | 26.24 | 26.65 | 26.22 | 26.61 | 385,632 | +0.37(+1.42%) |
Mar 11, 2004 | 26.72 | 26.81 | 26.24 | 26.24 | 327,889 | -0.43(-1.61%) |
Mar 10, 2004 | 27.20 | 27.22 | 26.67 | 26.67 | 381,419 | -0.60(-2.19%) |
Mar 09, 2004 | 27.52 | 27.53 | 27.26 | 27.26 | 205,691 | -0.29(-1.07%) |
Mar 08, 2004 | 27.71 | 27.85 | 27.55 | 27.56 | 122,509 | -0.15(-0.55%) |
Mar 05, 2004 | 27.49 | 27.71 | 27.42 | 27.71 | 230,661 | +0.22(+0.79%) |
Mar 04, 2004 | 27.49 | 27.64 | 27.41 | 27.50 | 277,012 | +0.06(+0.21%) |
Mar 03, 2004 | 27.49 | 27.63 | 27.30 | 27.44 | 679,188 | +0.03(+0.09%) |
Mar 02, 2004 | 27.42 | 27.67 | 27.36 | 27.41 | 475,213 | -0.04(-0.16%) |