Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.55 | 27.71 | 27.49 | 27.71 | 112,727 | +0.11(+0.41%) |
May 27, 2004 | 27.95 | 27.95 | 27.40 | 27.60 | 64,027 | -0.23(-0.84%) |
May 26, 2004 | 27.22 | 27.84 | 27.13 | 27.83 | 68,353 | +0.61(+2.23%) |
May 25, 2004 | 26.84 | 27.24 | 26.56 | 27.22 | 104,569 | +0.52(+1.94%) |
May 24, 2004 | 26.74 | 26.81 | 26.54 | 26.71 | 76,511 | -0.02(-0.09%) |
May 21, 2004 | 26.47 | 26.73 | 26.46 | 26.73 | 69,960 | +0.14(+0.52%) |
May 20, 2004 | 26.49 | 26.70 | 26.29 | 26.59 | 66,993 | +0.20(+0.77%) |
May 19, 2004 | 26.55 | 26.84 | 26.36 | 26.39 | 83,309 | -0.14(-0.52%) |
May 18, 2004 | 26.45 | 26.53 | 26.29 | 26.53 | 124,964 | +0.18(+0.68%) |
May 17, 2004 | 26.63 | 26.63 | 26.27 | 26.35 | 79,725 | -0.47(-1.75%) |
May 14, 2004 | 26.78 | 26.82 | 26.49 | 26.82 | 34,485 | +0.08(+0.30%) |
May 13, 2004 | 26.70 | 26.92 | 26.70 | 26.74 | 34,609 | -0.06(-0.24%) |
May 12, 2004 | 26.58 | 26.85 | 26.16 | 26.80 | 59,453 | +0.23(+0.88%) |
May 11, 2004 | 26.58 | 26.74 | 26.46 | 26.57 | 72,308 | -0.03(-0.12%) |
May 10, 2004 | 26.96 | 26.96 | 26.58 | 26.60 | 46,475 | -0.40(-1.50%) |
May 07, 2004 | 27.44 | 27.56 | 27.01 | 27.01 | 64,892 | -0.44(-1.59%) |
May 06, 2004 | 27.68 | 27.86 | 27.41 | 27.44 | 96,906 | -0.43(-1.54%) |
May 05, 2004 | 27.33 | 27.91 | 27.33 | 27.87 | 83,433 | +0.47(+1.71%) |
May 04, 2004 | 27.26 | 27.55 | 27.25 | 27.40 | 53,150 | +0.08(+0.30%) |
May 03, 2004 | 27.25 | 27.54 | 27.25 | 27.32 | 97,647 | +0.00(+0.00%) |
Apr 30, 2004 | 27.12 | 27.43 | 27.06 | 27.32 | 92,456 | +0.26(+0.96%) |
Apr 29, 2004 | 27.25 | 27.45 | 26.99 | 27.06 | 106,670 | -0.20(-0.74%) |
Apr 28, 2004 | 27.25 | 27.57 | 27.20 | 27.26 | 125,705 | -0.04(-0.15%) |
Apr 27, 2004 | 27.46 | 27.71 | 27.05 | 27.30 | 366,240 | -0.28(-1.03%) |
Apr 26, 2004 | 27.68 | 27.90 | 27.52 | 27.59 | 66,004 | -0.12(-0.44%) |
Apr 23, 2004 | 27.85 | 27.86 | 27.44 | 27.71 | 61,431 | -0.15(-0.52%) |
Apr 22, 2004 | 26.96 | 27.94 | 26.96 | 27.85 | 128,425 | +0.79(+2.93%) |
Apr 21, 2004 | 27.39 | 27.39 | 26.90 | 27.06 | 89,613 | -0.27(-0.98%) |
Apr 20, 2004 | 27.39 | 27.51 | 27.18 | 27.33 | 321,743 | -0.06(-0.21%) |
Apr 19, 2004 | 27.39 | 27.40 | 27.20 | 27.39 | 89,984 | +0.12(+0.45%) |
Apr 16, 2004 | 27.02 | 27.37 | 27.02 | 27.26 | 220,016 | +0.22(+0.81%) |
Apr 15, 2004 | 27.22 | 27.22 | 26.92 | 27.05 | 193,935 | -0.06(-0.21%) |
Apr 14, 2004 | 27.22 | 27.31 | 27.05 | 27.10 | 353,262 | -0.18(-0.65%) |
Apr 13, 2004 | 27.81 | 27.84 | 27.26 | 27.28 | 130,402 | -0.57(-2.03%) |
Apr 12, 2004 | 27.46 | 27.86 | 27.45 | 27.85 | 75,893 | +0.32(+1.15%) |
Apr 08, 2004 | 27.87 | 27.87 | 27.51 | 27.53 | 68,971 | -0.21(-0.76%) |
Apr 07, 2004 | 27.64 | 27.87 | 27.63 | 27.74 | 82,073 | -0.01(-0.03%) |
Apr 06, 2004 | 28.03 | 28.03 | 27.73 | 27.75 | 52,037 | -0.28(-1.01%) |
Apr 05, 2004 | 27.92 | 28.03 | 27.55 | 28.03 | 109,513 | +0.15(+0.55%) |
Apr 02, 2004 | 27.80 | 27.97 | 27.67 | 27.88 | 87,017 | +0.17(+0.61%) |
Apr 01, 2004 | 27.53 | 27.74 | 27.33 | 27.71 | 66,375 | +0.02(+0.09%) |
Mar 31, 2004 | 27.41 | 27.68 | 27.26 | 27.68 | 113,221 | +0.36(+1.30%) |
Mar 30, 2004 | 27.41 | 27.41 | 27.17 | 27.33 | 80,837 | +0.02(+0.06%) |
Mar 29, 2004 | 27.18 | 27.35 | 27.12 | 27.31 | 109,637 | +0.19(+0.72%) |
Mar 26, 2004 | 27.43 | 27.70 | 27.12 | 27.12 | 112,974 | -0.19(-0.68%) |
Mar 25, 2004 | 27.02 | 27.30 | 26.94 | 27.30 | 62,791 | +0.33(+1.23%) |
Mar 24, 2004 | 27.10 | 27.19 | 26.87 | 26.97 | 141,650 | -0.19(-0.71%) |
Mar 23, 2004 | 26.97 | 27.22 | 26.97 | 27.17 | 71,196 | +0.02(+0.09%) |
Mar 22, 2004 | 27.02 | 27.22 | 27.02 | 27.14 | 134,358 | +0.01(+0.03%) |
Mar 19, 2004 | 27.30 | 27.30 | 27.10 | 27.13 | 129,784 | +0.02(+0.09%) |
Mar 18, 2004 | 27.27 | 27.50 | 27.09 | 27.11 | 157,348 | -0.29(-1.06%) |
Mar 17, 2004 | 27.18 | 27.43 | 27.06 | 27.40 | 81,208 | +0.22(+0.80%) |
Mar 16, 2004 | 27.01 | 27.18 | 27.01 | 27.18 | 120,143 | +0.01(+0.03%) |
Mar 15, 2004 | 27.52 | 27.52 | 27.01 | 27.18 | 49,441 | -0.36(-1.29%) |
Mar 12, 2004 | 27.35 | 27.74 | 26.97 | 27.53 | 53,273 | +0.11(+0.38%) |
Mar 11, 2004 | 27.43 | 27.63 | 27.35 | 27.43 | 242,883 | +0.00(+0.00%) |
Mar 10, 2004 | 27.68 | 27.73 | 27.43 | 27.43 | 92,332 | -0.13(-0.47%) |
Mar 09, 2004 | 27.62 | 27.68 | 27.50 | 27.56 | 119,402 | -0.15(-0.53%) |
Mar 08, 2004 | 27.55 | 27.70 | 27.30 | 27.70 | 107,041 | +0.16(+0.59%) |
Mar 05, 2004 | 27.01 | 27.54 | 27.01 | 27.54 | 95,793 | +0.36(+1.34%) |
Mar 04, 2004 | 26.92 | 27.18 | 26.44 | 27.18 | 164,765 | +0.10(+0.36%) |
Mar 03, 2004 | 26.92 | 27.25 | 26.83 | 27.08 | 64,274 | +0.14(+0.51%) |
Mar 02, 2004 | 27.26 | 27.42 | 26.93 | 26.94 | 87,635 | -0.40(-1.45%) |