Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.24 | 30.24 | 30.24 | 30.24 | 0 | -0.04(-0.13%) |
May 27, 2004 | 30.28 | 30.28 | 30.28 | 30.28 | 0 | +0.40(+1.34%) |
May 26, 2004 | 29.88 | 29.88 | 29.88 | 29.88 | 0 | -0.06(-0.20%) |
May 25, 2004 | 29.94 | 29.94 | 29.94 | 29.94 | 0 | +0.40(+1.35%) |
May 24, 2004 | 29.54 | 29.54 | 29.54 | 29.54 | 0 | +0.05(+0.17%) |
May 21, 2004 | 29.49 | 29.49 | 29.49 | 29.49 | 0 | +0.25(+0.85%) |
May 20, 2004 | 29.24 | 29.24 | 29.24 | 29.24 | 0 | -0.03(-0.10%) |
May 19, 2004 | 29.27 | 29.27 | 29.27 | 29.27 | 0 | +0.25(+0.86%) |
May 18, 2004 | 29.02 | 29.02 | 29.02 | 29.02 | 0 | +0.26(+0.90%) |
May 17, 2004 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | -0.32(-1.10%) |
May 14, 2004 | 29.08 | 29.08 | 29.08 | 29.08 | 0 | -0.10(-0.34%) |
May 13, 2004 | 29.18 | 29.18 | 29.18 | 29.18 | 0 | -0.09(-0.31%) |
May 12, 2004 | 29.27 | 29.27 | 29.27 | 29.27 | 0 | +0.03(+0.10%) |
May 11, 2004 | 29.24 | 29.24 | 29.24 | 29.24 | 0 | +0.19(+0.65%) |
May 10, 2004 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | -0.52(-1.76%) |
May 07, 2004 | 29.57 | 29.57 | 29.57 | 29.57 | 0 | -0.69(-2.28%) |
May 06, 2004 | 30.26 | 30.26 | 30.26 | 30.26 | 0 | -0.36(-1.18%) |
May 05, 2004 | 30.62 | 30.62 | 30.62 | 30.62 | 0 | +0.14(+0.46%) |
May 04, 2004 | 30.48 | 30.48 | 30.48 | 30.48 | 0 | +0.26(+0.86%) |
May 03, 2004 | 30.22 | 30.22 | 30.22 | 30.22 | 0 | +0.24(+0.80%) |
Apr 30, 2004 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | -0.11(-0.37%) |
Apr 29, 2004 | 30.09 | 30.09 | 30.09 | 30.09 | 0 | -0.22(-0.73%) |
Apr 28, 2004 | 30.31 | 30.31 | 30.31 | 30.31 | 0 | -0.54(-1.75%) |
Apr 27, 2004 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.05(+0.16%) |
Apr 26, 2004 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | -0.08(-0.26%) |
Apr 23, 2004 | 30.88 | 30.88 | 30.88 | 30.88 | 0 | -0.11(-0.35%) |
Apr 22, 2004 | 30.99 | 30.99 | 30.99 | 30.99 | 0 | +0.24(+0.78%) |
Apr 21, 2004 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.15(+0.49%) |
Apr 20, 2004 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | -0.36(-1.16%) |
Apr 19, 2004 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | +0.05(+0.16%) |
Apr 16, 2004 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | +0.22(+0.72%) |
Apr 15, 2004 | 30.69 | 30.69 | 30.69 | 30.69 | 0 | -0.05(-0.16%) |
Apr 14, 2004 | 30.74 | 30.74 | 30.74 | 30.74 | 0 | -0.13(-0.42%) |
Apr 13, 2004 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | -0.45(-1.44%) |
Apr 12, 2004 | 31.32 | 31.32 | 31.32 | 31.32 | 0 | +0.11(+0.35%) |
Apr 08, 2004 | 31.21 | 31.21 | 31.21 | 31.21 | 0 | -0.16(-0.51%) |
Apr 07, 2004 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.01(+0.03%) |
Apr 06, 2004 | 31.36 | 31.36 | 31.36 | 31.36 | 0 | -0.02(-0.06%) |
Apr 05, 2004 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.08(+0.26%) |
Apr 02, 2004 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.07(+0.22%) |
Apr 01, 2004 | 31.23 | 31.23 | 31.23 | 31.23 | 0 | +0.28(+0.90%) |
Mar 31, 2004 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.16(+0.52%) |
Mar 30, 2004 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.10(+0.33%) |
Mar 29, 2004 | 30.69 | 30.69 | 30.69 | 30.69 | 0 | +0.34(+1.12%) |
Mar 26, 2004 | 30.35 | 30.35 | 30.35 | 30.35 | 0 | -0.07(-0.23%) |
Mar 25, 2004 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.40(+1.33%) |
Mar 24, 2004 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | -0.15(-0.50%) |
Mar 23, 2004 | 30.17 | 30.17 | 30.17 | 30.17 | 0 | +0.04(+0.13%) |
Mar 22, 2004 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | -0.34(-1.12%) |
Mar 19, 2004 | 30.47 | 30.47 | 30.47 | 30.47 | 0 | -0.40(-1.30%) |
Mar 18, 2004 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | +0.01(+0.03%) |
Mar 17, 2004 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | +0.46(+1.51%) |
Mar 16, 2004 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.27(+0.90%) |
Mar 15, 2004 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | -0.47(-1.54%) |
Mar 12, 2004 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.24(+0.79%) |
Mar 11, 2004 | 30.36 | 30.36 | 30.36 | 30.36 | 0 | -0.36(-1.17%) |
Mar 10, 2004 | 30.72 | 30.72 | 30.72 | 30.72 | 0 | -0.63(-2.01%) |
Mar 09, 2004 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | -0.05(-0.16%) |
Mar 08, 2004 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | -0.26(-0.82%) |
Mar 05, 2004 | 31.66 | 31.66 | 31.66 | 31.66 | 0 | +0.25(+0.80%) |
Mar 04, 2004 | 31.41 | 31.41 | 31.41 | 31.41 | 0 | +0.14(+0.45%) |
Mar 03, 2004 | 31.27 | 31.27 | 31.27 | 31.27 | 0 | -0.12(-0.38%) |
Mar 02, 2004 | 31.39 | 31.39 | 31.39 | 31.39 | 0 | -0.40(-1.26%) |