Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.41 | 27.66 | 26.86 | 27.06 | 142,593 | -0.53(-1.92%) |
May 27, 2004 | 27.37 | 27.67 | 27.37 | 27.59 | 108,052 | +0.07(+0.27%) |
May 26, 2004 | 26.96 | 27.52 | 26.89 | 27.52 | 126,356 | +0.42(+1.55%) |
May 25, 2004 | 26.48 | 27.27 | 26.41 | 27.10 | 83,548 | +0.52(+1.96%) |
May 24, 2004 | 26.19 | 26.64 | 25.90 | 26.58 | 126,061 | +0.43(+1.66%) |
May 21, 2004 | 25.82 | 26.14 | 25.78 | 26.14 | 99,047 | +0.19(+0.73%) |
May 20, 2004 | 25.82 | 25.96 | 25.74 | 25.95 | 76,168 | +0.07(+0.29%) |
May 19, 2004 | 26.45 | 26.63 | 25.78 | 25.88 | 102,590 | -0.55(-2.08%) |
May 18, 2004 | 26.36 | 27.04 | 26.20 | 26.43 | 123,108 | +0.04(+0.15%) |
May 17, 2004 | 26.15 | 26.47 | 25.78 | 26.39 | 77,201 | +0.16(+0.59%) |
May 14, 2004 | 26.42 | 26.56 | 25.99 | 26.23 | 82,958 | -0.20(-0.77%) |
May 13, 2004 | 26.78 | 26.78 | 26.35 | 26.43 | 70,263 | -0.22(-0.81%) |
May 12, 2004 | 26.75 | 26.89 | 26.10 | 26.65 | 97,129 | -0.24(-0.88%) |
May 11, 2004 | 26.58 | 27.06 | 26.58 | 26.89 | 79,267 | +0.22(+0.84%) |
May 10, 2004 | 26.85 | 27.10 | 26.62 | 26.66 | 79,415 | -0.25(-0.93%) |
May 07, 2004 | 27.29 | 27.67 | 26.91 | 26.92 | 120,304 | -0.47(-1.71%) |
May 06, 2004 | 27.65 | 27.78 | 27.15 | 27.38 | 85,910 | -0.30(-1.08%) |
May 05, 2004 | 27.46 | 27.91 | 27.46 | 27.68 | 78,086 | -0.09(-0.34%) |
May 04, 2004 | 27.73 | 27.82 | 27.51 | 27.78 | 104,066 | -0.14(-0.49%) |
May 03, 2004 | 27.98 | 28.10 | 27.69 | 27.91 | 119,418 | -0.07(-0.24%) |
Apr 30, 2004 | 28.01 | 28.18 | 27.79 | 27.98 | 143,626 | -0.19(-0.67%) |
Apr 29, 2004 | 28.43 | 28.60 | 27.94 | 28.17 | 142,150 | -0.26(-0.91%) |
Apr 28, 2004 | 28.75 | 28.84 | 28.30 | 28.43 | 77,348 | -0.35(-1.22%) |
Apr 27, 2004 | 29.33 | 29.59 | 28.74 | 28.78 | 138,755 | -0.55(-1.87%) |
Apr 26, 2004 | 29.06 | 29.79 | 29.06 | 29.33 | 118,385 | +0.17(+0.58%) |
Apr 23, 2004 | 28.94 | 29.27 | 28.94 | 29.16 | 119,418 | +0.16(+0.56%) |
Apr 22, 2004 | 28.57 | 29.09 | 28.39 | 28.99 | 168,573 | +0.49(+1.74%) |
Apr 21, 2004 | 28.13 | 28.67 | 28.13 | 28.50 | 153,664 | +0.30(+1.08%) |
Apr 20, 2004 | 28.66 | 29.10 | 28.14 | 28.20 | 110,709 | -0.72(-2.48%) |
Apr 19, 2004 | 29.03 | 29.03 | 28.50 | 28.91 | 82,367 | -0.16(-0.54%) |
Apr 16, 2004 | 28.85 | 29.13 | 28.71 | 29.07 | 71,739 | +0.25(+0.87%) |
Apr 15, 2004 | 28.95 | 28.95 | 28.45 | 28.82 | 96,538 | -0.07(-0.26%) |
Apr 14, 2004 | 28.23 | 28.93 | 27.92 | 28.89 | 343,789 | +0.70(+2.50%) |
Apr 13, 2004 | 28.07 | 28.41 | 27.95 | 28.19 | 84,729 | +0.07(+0.26%) |
Apr 12, 2004 | 28.60 | 28.60 | 27.84 | 28.11 | 96,390 | -0.11(-0.38%) |
Apr 08, 2004 | 28.45 | 28.64 | 28.22 | 28.22 | 59,192 | -0.26(-0.93%) |
Apr 07, 2004 | 28.22 | 28.77 | 27.72 | 28.49 | 165,768 | +0.70(+2.51%) |
Apr 06, 2004 | 28.13 | 28.19 | 27.78 | 27.79 | 92,110 | -0.42(-1.49%) |
Apr 05, 2004 | 27.79 | 28.22 | 27.63 | 28.21 | 77,939 | +0.41(+1.49%) |
Apr 02, 2004 | 27.92 | 28.21 | 27.74 | 27.80 | 118,385 | +0.03(+0.10%) |
Apr 01, 2004 | 27.35 | 28.08 | 27.35 | 27.77 | 254,926 | +0.40(+1.46%) |
Mar 31, 2004 | 27.30 | 27.67 | 26.83 | 27.37 | 138,903 | +0.20(+0.75%) |
Mar 30, 2004 | 26.89 | 27.28 | 26.86 | 27.17 | 88,124 | +0.21(+0.78%) |
Mar 29, 2004 | 26.83 | 27.07 | 26.70 | 26.96 | 80,301 | +0.03(+0.13%) |
Mar 26, 2004 | 26.85 | 26.96 | 26.58 | 26.92 | 105,247 | +0.07(+0.25%) |
Mar 25, 2004 | 26.49 | 26.93 | 26.46 | 26.85 | 115,580 | +0.37(+1.41%) |
Mar 24, 2004 | 26.86 | 26.86 | 26.48 | 26.48 | 152,778 | -0.30(-1.14%) |
Mar 23, 2004 | 26.85 | 26.96 | 26.60 | 26.79 | 253,450 | +0.14(+0.51%) |
Mar 22, 2004 | 27.48 | 27.50 | 26.63 | 26.65 | 128,718 | -0.85(-3.10%) |
Mar 19, 2004 | 27.67 | 27.79 | 27.49 | 27.50 | 104,214 | -0.42(-1.50%) |
Mar 18, 2004 | 28.12 | 28.15 | 27.88 | 27.92 | 83,401 | -0.27(-0.96%) |
Mar 17, 2004 | 28.06 | 28.38 | 28.06 | 28.20 | 74,691 | +0.07(+0.27%) |
Mar 16, 2004 | 28.41 | 28.43 | 28.12 | 28.12 | 55,059 | -0.04(-0.14%) |
Mar 15, 2004 | 28.85 | 28.85 | 28.16 | 28.16 | 49,302 | -0.72(-2.49%) |
Mar 12, 2004 | 28.39 | 28.92 | 28.18 | 28.88 | 117,204 | +0.35(+1.23%) |
Mar 11, 2004 | 28.35 | 29.05 | 28.35 | 28.53 | 156,764 | +0.12(+0.41%) |
Mar 10, 2004 | 28.65 | 28.81 | 28.36 | 28.41 | 102,000 | +0.07(+0.26%) |
Mar 09, 2004 | 28.01 | 28.40 | 27.96 | 28.34 | 190,862 | +0.28(+1.01%) |
Mar 08, 2004 | 28.20 | 28.28 | 28.05 | 28.05 | 48,564 | -0.39(-1.38%) |
Mar 05, 2004 | 28.43 | 28.54 | 28.28 | 28.45 | 82,662 | -0.03(-0.12%) |
Mar 04, 2004 | 29.27 | 29.27 | 28.18 | 28.48 | 97,129 | -0.48(-1.66%) |
Mar 03, 2004 | 29.06 | 29.28 | 28.31 | 28.96 | 78,972 | -0.26(-0.90%) |
Mar 02, 2004 | 28.85 | 29.31 | 28.85 | 29.23 | 186,434 | +0.33(+1.13%) |