Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.21 | 30.34 | 29.98 | 30.01 | 111,375 | -0.14(-0.47%) |
May 27, 2004 | 29.59 | 30.47 | 29.59 | 30.15 | 8,480 | -0.31(-1.02%) |
May 26, 2004 | 30.01 | 30.50 | 29.72 | 30.46 | 18,882 | +0.02(+0.06%) |
May 25, 2004 | 30.15 | 30.44 | 29.81 | 30.44 | 27,137 | +0.64(+2.14%) |
May 24, 2004 | 29.82 | 30.16 | 29.21 | 29.80 | 25,214 | -0.11(-0.38%) |
May 21, 2004 | 29.65 | 30.28 | 29.65 | 29.92 | 33,356 | +0.27(+0.89%) |
May 20, 2004 | 29.34 | 29.76 | 29.17 | 29.65 | 40,027 | -0.05(-0.18%) |
May 19, 2004 | 28.99 | 29.87 | 28.80 | 29.71 | 42,853 | +0.88(+3.04%) |
May 18, 2004 | 28.88 | 29.33 | 28.02 | 28.83 | 39,348 | +0.35(+1.24%) |
May 17, 2004 | 28.21 | 28.71 | 27.55 | 28.48 | 43,645 | +0.10(+0.34%) |
May 14, 2004 | 29.25 | 29.25 | 28.22 | 28.38 | 33,016 | -0.88(-2.99%) |
May 13, 2004 | 29.80 | 29.88 | 28.60 | 29.26 | 23,292 | -0.34(-1.14%) |
May 12, 2004 | 29.78 | 29.97 | 28.26 | 29.59 | 22,388 | -0.27(-0.92%) |
May 11, 2004 | 28.24 | 30.07 | 28.21 | 29.87 | 29,624 | +1.34(+4.68%) |
May 10, 2004 | 28.86 | 29.05 | 28.23 | 28.53 | 42,175 | -0.31(-1.07%) |
May 07, 2004 | 29.31 | 30.07 | 28.62 | 28.84 | 34,599 | -0.50(-1.69%) |
May 06, 2004 | 29.51 | 29.95 | 28.34 | 29.34 | 65,242 | -0.25(-0.84%) |
May 05, 2004 | 30.02 | 30.03 | 29.47 | 29.58 | 54,613 | -0.36(-1.21%) |
May 04, 2004 | 28.77 | 30.29 | 28.59 | 29.95 | 115,332 | +0.85(+2.92%) |
May 03, 2004 | 28.89 | 29.35 | 28.19 | 29.10 | 148,349 | +0.56(+1.95%) |
Apr 30, 2004 | 28.33 | 28.54 | 27.52 | 28.54 | 45,454 | +0.12(+0.44%) |
Apr 29, 2004 | 27.64 | 29.19 | 27.44 | 28.42 | 83,672 | +0.81(+2.95%) |
Apr 28, 2004 | 28.17 | 28.17 | 27.50 | 27.60 | 56,083 | -0.49(-1.73%) |
Apr 27, 2004 | 27.41 | 28.39 | 27.24 | 28.09 | 91,135 | +0.88(+3.22%) |
Apr 26, 2004 | 26.72 | 27.32 | 26.27 | 27.21 | 25,893 | +0.66(+2.50%) |
Apr 23, 2004 | 27.05 | 27.50 | 26.29 | 26.55 | 58,457 | -0.03(-0.10%) |
Apr 22, 2004 | 25.67 | 27.13 | 25.67 | 26.58 | 74,287 | +1.12(+4.41%) |
Apr 21, 2004 | 25.43 | 25.67 | 24.60 | 25.45 | 55,631 | -0.04(-0.17%) |
Apr 20, 2004 | 25.51 | 27.04 | 25.44 | 25.50 | 67,842 | -0.31(-1.20%) |
Apr 19, 2004 | 25.69 | 26.15 | 25.25 | 25.81 | 90,004 | +0.10(+0.38%) |
Apr 16, 2004 | 26.22 | 26.56 | 25.69 | 25.71 | 73,496 | -0.60(-2.29%) |
Apr 15, 2004 | 27.07 | 27.07 | 26.05 | 26.31 | 75,418 | -0.60(-2.23%) |
Apr 14, 2004 | 27.01 | 27.42 | 26.76 | 26.91 | 26,006 | -0.03(-0.10%) |
Apr 13, 2004 | 27.49 | 27.74 | 26.62 | 26.94 | 142,017 | -0.56(-2.03%) |
Apr 12, 2004 | 27.55 | 28.04 | 27.27 | 27.50 | 55,517 | -0.32(-1.14%) |
Apr 08, 2004 | 28.60 | 28.70 | 27.59 | 27.81 | 70,782 | -0.67(-2.36%) |
Apr 07, 2004 | 28.54 | 28.80 | 28.22 | 28.49 | 39,914 | +0.01(+0.03%) |
Apr 06, 2004 | 29.30 | 29.52 | 28.45 | 28.48 | 19,900 | -1.07(-3.62%) |
Apr 05, 2004 | 29.48 | 29.63 | 28.82 | 29.55 | 18,091 | +0.07(+0.24%) |
Apr 02, 2004 | 28.25 | 29.48 | 28.20 | 29.48 | 24,423 | +1.26(+4.48%) |
Apr 01, 2004 | 28.97 | 28.97 | 28.19 | 28.21 | 36,974 | -0.77(-2.65%) |
Mar 31, 2004 | 28.43 | 29.44 | 28.04 | 28.98 | 27,589 | +0.68(+2.41%) |
Mar 30, 2004 | 28.08 | 28.43 | 27.93 | 28.30 | 82,428 | +0.13(+0.47%) |
Mar 29, 2004 | 27.86 | 28.34 | 27.63 | 28.17 | 36,521 | +0.17(+0.60%) |
Mar 26, 2004 | 28.51 | 28.51 | 27.91 | 28.00 | 28,380 | -0.44(-1.55%) |
Mar 25, 2004 | 28.66 | 28.74 | 28.35 | 28.44 | 94,979 | -0.08(-0.28%) |
Mar 24, 2004 | 28.66 | 28.66 | 28.19 | 28.52 | 107,417 | +0.04(+0.12%) |
Mar 23, 2004 | 28.29 | 28.65 | 28.06 | 28.49 | 52,804 | -0.08(-0.28%) |
Mar 22, 2004 | 27.78 | 28.73 | 27.78 | 28.57 | 82,202 | +0.49(+1.73%) |
Mar 19, 2004 | 27.03 | 28.27 | 26.53 | 28.08 | 67,164 | +1.11(+4.10%) |
Mar 18, 2004 | 27.87 | 27.95 | 25.60 | 26.97 | 319,765 | -1.38(-4.87%) |
Mar 17, 2004 | 28.73 | 29.26 | 28.04 | 28.35 | 45,002 | -0.26(-0.90%) |
Mar 16, 2004 | 27.89 | 28.68 | 27.62 | 28.61 | 24,649 | +0.80(+2.89%) |
Mar 15, 2004 | 28.84 | 29.00 | 27.81 | 27.81 | 13,794 | -1.14(-3.94%) |
Mar 12, 2004 | 27.87 | 28.96 | 27.83 | 28.95 | 30,642 | +0.97(+3.48%) |
Mar 11, 2004 | 28.68 | 28.92 | 27.89 | 27.97 | 32,451 | -0.83(-2.89%) |
Mar 10, 2004 | 28.83 | 29.11 | 28.50 | 28.80 | 32,677 | -0.17(-0.58%) |
Mar 09, 2004 | 29.47 | 29.49 | 28.83 | 28.97 | 38,896 | -0.65(-2.18%) |
Mar 08, 2004 | 30.64 | 30.85 | 29.62 | 29.62 | 36,861 | -0.78(-2.56%) |
Mar 05, 2004 | 30.77 | 32.32 | 30.40 | 30.40 | 58,570 | -0.31(-1.01%) |
Mar 04, 2004 | 29.49 | 30.72 | 29.02 | 30.71 | 47,942 | +1.08(+3.64%) |
Mar 03, 2004 | 30.45 | 30.56 | 29.61 | 29.63 | 47,263 | -0.65(-2.13%) |
Mar 02, 2004 | 31.06 | 31.07 | 30.27 | 30.27 | 14,925 | -0.66(-2.14%) |