Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.21 | 28.57 | 28.15 | 28.49 | 214,700 | +0.29(+1.03%) |
May 27, 2004 | 28.40 | 28.49 | 27.87 | 28.20 | 292,900 | -0.40(-1.40%) |
May 26, 2004 | 28.75 | 28.75 | 28.24 | 28.60 | 277,900 | -0.15(-0.52%) |
May 25, 2004 | 28.06 | 28.82 | 28.01 | 28.75 | 315,200 | +0.73(+2.61%) |
May 24, 2004 | 27.50 | 28.20 | 27.35 | 28.02 | 337,800 | +0.77(+2.83%) |
May 21, 2004 | 27.88 | 27.92 | 27.12 | 27.25 | 167,700 | -0.52(-1.87%) |
May 20, 2004 | 27.55 | 27.96 | 27.55 | 27.77 | 167,800 | +0.22(+0.80%) |
May 19, 2004 | 27.82 | 27.95 | 27.44 | 27.55 | 168,900 | -0.15(-0.54%) |
May 18, 2004 | 27.89 | 27.89 | 27.45 | 27.70 | 291,900 | -0.05(-0.18%) |
May 17, 2004 | 27.27 | 27.94 | 27.11 | 27.75 | 321,100 | +0.24(+0.87%) |
May 14, 2004 | 27.58 | 28.34 | 27.51 | 27.51 | 172,900 | +0.03(+0.11%) |
May 13, 2004 | 27.35 | 27.90 | 27.35 | 27.48 | 189,900 | +0.05(+0.18%) |
May 12, 2004 | 26.70 | 27.49 | 26.70 | 27.43 | 221,700 | +0.19(+0.70%) |
May 11, 2004 | 26.29 | 27.31 | 26.29 | 27.24 | 236,100 | +0.96(+3.65%) |
May 10, 2004 | 26.85 | 26.85 | 25.87 | 26.28 | 366,400 | -0.92(-3.38%) |
May 07, 2004 | 28.23 | 28.45 | 27.20 | 27.20 | 238,500 | -1.03(-3.65%) |
May 06, 2004 | 28.51 | 28.70 | 27.70 | 28.23 | 293,600 | -0.27(-0.95%) |
May 05, 2004 | 29.15 | 29.15 | 28.15 | 28.50 | 390,000 | -1.10(-3.72%) |
May 04, 2004 | 29.43 | 30.00 | 28.90 | 29.60 | 231,900 | +0.18(+0.61%) |
May 03, 2004 | 28.25 | 29.80 | 28.17 | 29.42 | 297,700 | +1.17(+4.14%) |
Apr 30, 2004 | 28.63 | 29.00 | 28.17 | 28.25 | 257,400 | -0.36(-1.26%) |
Apr 29, 2004 | 29.51 | 29.51 | 28.45 | 28.61 | 223,900 | -0.74(-2.52%) |
Apr 28, 2004 | 29.99 | 29.99 | 29.32 | 29.35 | 156,800 | -0.65(-2.17%) |
Apr 27, 2004 | 29.35 | 30.21 | 29.35 | 30.00 | 310,400 | +0.25(+0.84%) |
Apr 26, 2004 | 29.70 | 30.20 | 29.54 | 29.75 | 211,200 | +0.06(+0.20%) |
Apr 23, 2004 | 29.96 | 29.98 | 29.41 | 29.69 | 286,800 | -0.27(-0.90%) |
Apr 22, 2004 | 28.63 | 29.96 | 28.50 | 29.96 | 460,900 | +1.36(+4.76%) |
Apr 21, 2004 | 28.00 | 28.60 | 27.72 | 28.60 | 351,000 | +0.70(+2.51%) |
Apr 20, 2004 | 28.31 | 28.45 | 27.70 | 27.90 | 442,100 | -0.41(-1.45%) |
Apr 19, 2004 | 30.65 | 31.08 | 28.23 | 28.31 | 833,600 | -2.34(-7.63%) |
Apr 16, 2004 | 29.76 | 30.69 | 29.66 | 30.65 | 299,200 | +0.91(+3.06%) |
Apr 15, 2004 | 29.12 | 29.75 | 29.12 | 29.74 | 301,600 | +0.62(+2.13%) |
Apr 14, 2004 | 28.57 | 29.12 | 28.28 | 29.12 | 358,800 | +0.49(+1.71%) |
Apr 13, 2004 | 28.98 | 29.10 | 28.39 | 28.63 | 214,900 | -0.20(-0.69%) |
Apr 12, 2004 | 28.24 | 28.83 | 28.21 | 28.83 | 246,900 | +0.63(+2.23%) |
Apr 08, 2004 | 28.36 | 28.66 | 28.20 | 28.20 | 180,200 | +0.04(+0.14%) |
Apr 07, 2004 | 27.67 | 28.23 | 27.25 | 28.16 | 214,200 | +0.69(+2.51%) |
Apr 06, 2004 | 27.39 | 27.70 | 27.31 | 27.47 | 176,900 | +0.04(+0.15%) |
Apr 05, 2004 | 27.59 | 27.60 | 27.18 | 27.43 | 169,000 | -0.14(-0.51%) |
Apr 02, 2004 | 27.38 | 27.58 | 27.29 | 27.57 | 133,100 | +0.39(+1.43%) |
Apr 01, 2004 | 27.64 | 27.64 | 26.96 | 27.18 | 138,900 | -0.24(-0.88%) |
Mar 31, 2004 | 27.71 | 27.85 | 27.27 | 27.42 | 168,400 | -0.08(-0.29%) |
Mar 30, 2004 | 26.50 | 27.65 | 26.46 | 27.50 | 295,700 | +1.00(+3.77%) |
Mar 29, 2004 | 25.78 | 26.50 | 25.66 | 26.50 | 209,900 | +0.85(+3.31%) |
Mar 26, 2004 | 25.66 | 25.95 | 25.60 | 25.65 | 162,700 | +0.03(+0.12%) |
Mar 25, 2004 | 25.76 | 25.94 | 25.51 | 25.62 | 254,200 | -0.13(-0.50%) |
Mar 24, 2004 | 26.20 | 26.65 | 25.67 | 25.75 | 321,600 | -1.05(-3.92%) |
Mar 23, 2004 | 27.05 | 27.25 | 26.67 | 26.80 | 239,800 | -0.23(-0.85%) |
Mar 22, 2004 | 27.04 | 27.20 | 26.90 | 27.03 | 180,600 | +0.00(+0.00%) |
Mar 19, 2004 | 27.48 | 27.49 | 26.92 | 27.03 | 284,600 | -0.12(-0.44%) |
Mar 18, 2004 | 27.37 | 27.47 | 26.99 | 27.15 | 227,700 | -0.30(-1.09%) |
Mar 17, 2004 | 27.34 | 27.71 | 27.34 | 27.45 | 190,200 | +0.11(+0.40%) |
Mar 16, 2004 | 27.35 | 27.46 | 26.94 | 27.34 | 363,900 | +0.34(+1.26%) |
Mar 15, 2004 | 26.57 | 27.00 | 26.46 | 27.00 | 312,700 | +0.33(+1.24%) |
Mar 12, 2004 | 26.15 | 26.67 | 26.15 | 26.67 | 165,100 | +0.52(+1.99%) |
Mar 11, 2004 | 26.26 | 26.44 | 26.08 | 26.15 | 223,000 | -0.13(-0.49%) |
Mar 10, 2004 | 27.00 | 27.19 | 26.10 | 26.28 | 200,800 | -0.72(-2.67%) |
Mar 09, 2004 | 26.73 | 27.36 | 26.70 | 27.00 | 276,700 | +0.27(+1.01%) |
Mar 08, 2004 | 26.77 | 27.02 | 26.55 | 26.73 | 167,400 | -0.04(-0.15%) |
Mar 05, 2004 | 26.63 | 26.85 | 26.56 | 26.77 | 315,200 | +0.14(+0.53%) |
Mar 04, 2004 | 26.54 | 26.63 | 26.10 | 26.63 | 187,600 | +0.29(+1.10%) |
Mar 03, 2004 | 26.25 | 26.37 | 25.95 | 26.34 | 149,300 | +0.14(+0.53%) |
Mar 02, 2004 | 26.28 | 26.63 | 25.90 | 26.20 | 264,500 | -0.35(-1.32%) |