Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.23 | 25.54 | 25.10 | 25.46 | 46,413 | +0.18(+0.71%) |
May 27, 2004 | 25.72 | 25.76 | 24.97 | 25.28 | 131,595 | -0.44(-1.71%) |
May 26, 2004 | 24.94 | 25.72 | 24.91 | 25.72 | 136,424 | +0.92(+3.73%) |
May 25, 2004 | 24.49 | 24.94 | 24.44 | 24.79 | 312,689 | +0.38(+1.56%) |
May 24, 2004 | 24.88 | 25.16 | 24.41 | 24.41 | 123,010 | -0.41(-1.65%) |
May 21, 2004 | 24.34 | 25.32 | 24.34 | 24.82 | 155,204 | +0.56(+2.30%) |
May 20, 2004 | 24.04 | 24.53 | 24.04 | 24.27 | 229,520 | +0.23(+0.96%) |
May 19, 2004 | 24.56 | 24.94 | 23.97 | 24.03 | 113,754 | -0.42(-1.71%) |
May 18, 2004 | 24.33 | 24.88 | 24.15 | 24.45 | 156,546 | +0.12(+0.49%) |
May 17, 2004 | 24.68 | 24.68 | 24.09 | 24.33 | 96,583 | -0.27(-1.09%) |
May 14, 2004 | 24.69 | 25.09 | 24.36 | 24.60 | 166,338 | -0.11(-0.45%) |
May 13, 2004 | 25.05 | 25.09 | 24.39 | 24.71 | 153,460 | -0.38(-1.51%) |
May 12, 2004 | 24.97 | 25.23 | 24.34 | 25.09 | 145,277 | +0.00(+0.00%) |
May 11, 2004 | 24.86 | 25.23 | 24.68 | 25.09 | 122,473 | +0.12(+0.48%) |
May 10, 2004 | 24.83 | 25.67 | 24.78 | 24.97 | 169,692 | +0.15(+0.60%) |
May 07, 2004 | 25.72 | 25.72 | 24.81 | 24.82 | 160,302 | -1.01(-3.90%) |
May 06, 2004 | 26.46 | 26.54 | 25.64 | 25.83 | 159,765 | -0.69(-2.61%) |
May 05, 2004 | 26.46 | 27.05 | 26.37 | 26.52 | 82,364 | +0.10(+0.37%) |
May 04, 2004 | 26.61 | 27.00 | 26.10 | 26.43 | 102,083 | -0.20(-0.76%) |
May 03, 2004 | 26.43 | 26.95 | 26.28 | 26.63 | 160,302 | +0.16(+0.62%) |
Apr 30, 2004 | 27.50 | 27.69 | 26.09 | 26.46 | 209,667 | -0.85(-3.11%) |
Apr 29, 2004 | 27.25 | 27.95 | 27.14 | 27.31 | 97,120 | +0.14(+0.52%) |
Apr 28, 2004 | 27.51 | 27.62 | 26.70 | 27.17 | 215,703 | -0.52(-1.88%) |
Apr 27, 2004 | 27.51 | 28.10 | 27.51 | 27.69 | 112,546 | +0.10(+0.38%) |
Apr 26, 2004 | 27.88 | 27.98 | 27.51 | 27.59 | 74,584 | -0.35(-1.25%) |
Apr 23, 2004 | 28.03 | 28.03 | 27.51 | 27.94 | 65,864 | -0.16(-0.58%) |
Apr 22, 2004 | 28.02 | 28.18 | 27.43 | 28.10 | 107,449 | -0.03(-0.11%) |
Apr 21, 2004 | 27.32 | 28.13 | 27.29 | 28.13 | 108,388 | +0.92(+3.40%) |
Apr 20, 2004 | 28.36 | 28.52 | 27.09 | 27.21 | 143,399 | -1.12(-3.95%) |
Apr 19, 2004 | 28.29 | 28.55 | 27.99 | 28.33 | 90,010 | -0.07(-0.24%) |
Apr 16, 2004 | 27.88 | 28.75 | 27.81 | 28.39 | 131,192 | +0.74(+2.67%) |
Apr 15, 2004 | 28.14 | 28.29 | 27.52 | 27.66 | 186,191 | -0.30(-1.07%) |
Apr 14, 2004 | 27.95 | 28.16 | 27.79 | 27.95 | 86,925 | -0.34(-1.19%) |
Apr 13, 2004 | 28.76 | 28.78 | 28.04 | 28.29 | 140,985 | -0.41(-1.43%) |
Apr 12, 2004 | 28.66 | 29.30 | 28.55 | 28.70 | 117,241 | -0.03(-0.10%) |
Apr 08, 2004 | 29.27 | 29.27 | 28.66 | 28.73 | 113,083 | -0.36(-1.23%) |
Apr 07, 2004 | 28.85 | 29.24 | 28.21 | 29.09 | 164,862 | +0.28(+0.98%) |
Apr 06, 2004 | 29.24 | 29.24 | 28.70 | 28.80 | 92,559 | -0.42(-1.45%) |
Apr 05, 2004 | 28.95 | 29.46 | 28.84 | 29.23 | 140,180 | +0.32(+1.11%) |
Apr 02, 2004 | 29.85 | 29.85 | 28.61 | 28.91 | 184,984 | -0.94(-3.15%) |
Apr 01, 2004 | 29.52 | 29.85 | 29.52 | 29.85 | 138,168 | +0.55(+1.88%) |
Mar 31, 2004 | 29.37 | 29.52 | 29.22 | 29.30 | 136,021 | -0.07(-0.25%) |
Mar 30, 2004 | 29.15 | 29.48 | 29.11 | 29.37 | 82,900 | +0.20(+0.69%) |
Mar 29, 2004 | 28.85 | 29.31 | 28.71 | 29.17 | 172,643 | +0.32(+1.11%) |
Mar 26, 2004 | 28.14 | 29.07 | 28.14 | 28.85 | 271,373 | +0.71(+2.52%) |
Mar 25, 2004 | 28.28 | 28.75 | 28.01 | 28.14 | 148,497 | -0.25(-0.89%) |
Mar 24, 2004 | 28.05 | 28.48 | 28.01 | 28.39 | 122,071 | +0.19(+0.69%) |
Mar 23, 2004 | 28.25 | 28.42 | 28.01 | 28.20 | 139,778 | -0.13(-0.45%) |
Mar 22, 2004 | 28.69 | 28.69 | 28.16 | 28.33 | 179,484 | -0.36(-1.25%) |
Mar 19, 2004 | 27.58 | 29.25 | 27.58 | 28.69 | 442,809 | +1.29(+4.71%) |
Mar 18, 2004 | 27.13 | 27.49 | 26.95 | 27.40 | 245,751 | +0.28(+1.02%) |
Mar 17, 2004 | 26.02 | 27.23 | 26.02 | 27.12 | 189,947 | +1.21(+4.66%) |
Mar 16, 2004 | 25.53 | 26.09 | 25.53 | 25.91 | 225,764 | +0.38(+1.49%) |
Mar 15, 2004 | 25.94 | 26.20 | 25.52 | 25.53 | 186,728 | -0.31(-1.21%) |
Mar 12, 2004 | 25.78 | 26.01 | 25.76 | 25.85 | 202,154 | +0.22(+0.84%) |
Mar 11, 2004 | 26.17 | 26.28 | 25.62 | 25.63 | 151,448 | -0.81(-3.07%) |
Mar 10, 2004 | 26.58 | 26.84 | 26.39 | 26.44 | 210,874 | -0.10(-0.37%) |
Mar 09, 2004 | 26.59 | 26.84 | 26.54 | 26.54 | 182,167 | -0.08(-0.31%) |
Mar 08, 2004 | 26.87 | 27.21 | 26.54 | 26.62 | 196,520 | -0.40(-1.49%) |
Mar 05, 2004 | 26.46 | 27.16 | 26.46 | 27.02 | 321,677 | +0.16(+0.58%) |
Mar 04, 2004 | 27.25 | 27.52 | 26.71 | 26.87 | 256,080 | -0.43(-1.58%) |
Mar 03, 2004 | 27.58 | 27.71 | 27.19 | 27.30 | 232,605 | -0.28(-1.00%) |
Mar 02, 2004 | 27.55 | 27.68 | 27.30 | 27.57 | 153,326 | -0.13(-0.48%) |