Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.43 | 26.63 | 26.04 | 26.41 | 531,773 | +0.00(+0.00%) |
May 27, 2004 | 26.20 | 26.51 | 26.10 | 26.41 | 472,931 | +0.62(+2.41%) |
May 26, 2004 | 25.67 | 25.90 | 25.46 | 25.79 | 290,552 | +0.09(+0.34%) |
May 25, 2004 | 24.94 | 25.83 | 24.92 | 25.70 | 401,338 | +0.61(+2.44%) |
May 24, 2004 | 24.95 | 25.39 | 24.95 | 25.09 | 338,420 | +0.16(+0.65%) |
May 21, 2004 | 24.82 | 24.97 | 24.64 | 24.92 | 406,041 | +0.43(+1.76%) |
May 20, 2004 | 25.35 | 25.40 | 24.31 | 24.49 | 729,098 | -0.80(-3.18%) |
May 19, 2004 | 25.72 | 25.76 | 25.13 | 25.30 | 336,330 | -0.11(-0.41%) |
May 18, 2004 | 25.33 | 25.49 | 25.22 | 25.40 | 292,120 | +0.31(+1.22%) |
May 17, 2004 | 25.45 | 25.61 | 24.91 | 25.10 | 590,302 | -0.63(-2.45%) |
May 14, 2004 | 26.02 | 26.12 | 25.63 | 25.73 | 136,601 | -0.23(-0.88%) |
May 13, 2004 | 26.06 | 26.17 | 25.78 | 25.96 | 208,089 | -0.35(-1.35%) |
May 12, 2004 | 26.27 | 26.47 | 25.86 | 26.31 | 389,214 | +0.22(+0.84%) |
May 11, 2004 | 25.77 | 26.25 | 25.77 | 26.09 | 419,524 | +0.37(+1.45%) |
May 10, 2004 | 26.21 | 26.31 | 25.57 | 25.72 | 548,391 | -0.68(-2.57%) |
May 07, 2004 | 26.68 | 26.84 | 26.36 | 26.40 | 301,317 | -0.30(-1.11%) |
May 06, 2004 | 27.07 | 27.13 | 26.68 | 26.69 | 524,666 | -0.55(-2.04%) |
May 05, 2004 | 27.15 | 27.50 | 27.08 | 27.25 | 386,079 | +0.31(+1.14%) |
May 04, 2004 | 27.01 | 27.15 | 26.74 | 26.94 | 952,342 | +0.33(+1.22%) |
May 03, 2004 | 27.10 | 27.31 | 26.54 | 26.62 | 613,295 | +0.08(+0.29%) |
Apr 30, 2004 | 26.65 | 26.94 | 26.40 | 26.54 | 628,972 | +0.36(+1.39%) |
Apr 29, 2004 | 26.33 | 26.54 | 25.97 | 26.18 | 812,292 | -0.65(-2.43%) |
Apr 28, 2004 | 27.13 | 27.26 | 26.73 | 26.83 | 285,953 | -0.70(-2.54%) |
Apr 27, 2004 | 27.35 | 27.71 | 27.28 | 27.53 | 380,644 | -0.07(-0.24%) |
Apr 26, 2004 | 27.35 | 27.63 | 27.31 | 27.59 | 229,829 | +0.21(+0.77%) |
Apr 23, 2004 | 27.02 | 27.52 | 27.02 | 27.38 | 359,532 | +0.13(+0.49%) |
Apr 22, 2004 | 26.89 | 27.29 | 26.79 | 27.25 | 412,312 | -0.09(-0.31%) |
Apr 21, 2004 | 27.03 | 27.58 | 26.97 | 27.34 | 436,769 | +0.02(+0.07%) |
Apr 20, 2004 | 27.75 | 27.75 | 27.13 | 27.32 | 584,344 | -0.56(-2.02%) |
Apr 19, 2004 | 28.03 | 28.14 | 27.87 | 27.88 | 307,065 | -0.09(-0.31%) |
Apr 16, 2004 | 27.78 | 28.32 | 27.66 | 27.97 | 532,818 | +0.57(+2.10%) |
Apr 15, 2004 | 27.18 | 27.41 | 26.98 | 27.39 | 363,085 | +0.18(+0.67%) |
Apr 14, 2004 | 26.97 | 27.35 | 26.91 | 27.21 | 451,923 | -0.39(-1.42%) |
Apr 13, 2004 | 27.99 | 27.99 | 27.56 | 27.60 | 293,478 | -0.41(-1.47%) |
Apr 12, 2004 | 28.32 | 28.32 | 28.02 | 28.02 | 120,819 | -0.14(-0.51%) |
Apr 08, 2004 | 28.15 | 28.30 | 27.94 | 28.16 | 240,698 | +0.17(+0.62%) |
Apr 07, 2004 | 28.19 | 28.35 | 27.91 | 27.99 | 410,222 | +0.00(+0.00%) |
Apr 06, 2004 | 28.35 | 28.42 | 27.99 | 27.99 | 280,100 | -0.14(-0.51%) |
Apr 05, 2004 | 27.73 | 28.22 | 27.59 | 28.13 | 595,005 | -0.13(-0.47%) |
Apr 02, 2004 | 28.24 | 28.48 | 27.99 | 28.26 | 683,738 | -0.39(-1.37%) |
Apr 01, 2004 | 28.67 | 28.70 | 28.34 | 28.66 | 884,512 | +0.60(+2.15%) |
Mar 31, 2004 | 28.17 | 28.45 | 27.99 | 28.05 | 679,558 | +0.08(+0.27%) |
Mar 30, 2004 | 27.91 | 28.13 | 27.88 | 27.98 | 330,163 | +0.13(+0.48%) |
Mar 29, 2004 | 27.94 | 28.13 | 27.80 | 27.84 | 231,396 | +0.24(+0.87%) |
Mar 26, 2004 | 27.75 | 27.80 | 27.57 | 27.60 | 335,911 | +0.00(+0.00%) |
Mar 25, 2004 | 27.70 | 27.76 | 27.34 | 27.60 | 516,514 | -0.18(-0.65%) |
Mar 24, 2004 | 28.13 | 28.20 | 27.79 | 27.79 | 445,443 | -0.16(-0.58%) |
Mar 23, 2004 | 28.12 | 28.28 | 27.84 | 27.95 | 263,273 | -0.07(-0.24%) |
Mar 22, 2004 | 28.17 | 28.51 | 27.78 | 28.02 | 354,097 | -0.35(-1.25%) |
Mar 19, 2004 | 28.66 | 28.79 | 28.20 | 28.37 | 561,455 | -0.31(-1.07%) |
Mar 18, 2004 | 28.54 | 29.06 | 28.37 | 28.68 | 1,095,006 | +0.83(+2.99%) |
Mar 17, 2004 | 27.84 | 28.01 | 27.72 | 27.84 | 770,381 | +0.23(+0.83%) |
Mar 16, 2004 | 28.07 | 28.07 | 27.40 | 27.61 | 989,236 | +0.49(+1.80%) |
Mar 15, 2004 | 27.43 | 27.57 | 27.10 | 27.13 | 1,294,212 | -0.33(-1.19%) |
Mar 12, 2004 | 28.19 | 28.52 | 27.37 | 27.45 | 1,321,386 | -0.51(-1.81%) |
Mar 11, 2004 | 28.60 | 28.84 | 27.91 | 27.96 | 949,311 | -0.94(-3.25%) |
Mar 10, 2004 | 29.48 | 29.60 | 28.75 | 28.90 | 438,232 | -1.15(-3.82%) |
Mar 09, 2004 | 30.14 | 30.43 | 29.77 | 30.04 | 312,814 | -0.26(-0.85%) |
Mar 08, 2004 | 30.43 | 30.47 | 30.09 | 30.30 | 336,539 | -0.07(-0.22%) |
Mar 05, 2004 | 29.90 | 30.44 | 29.84 | 30.37 | 427,885 | +0.62(+2.09%) |
Mar 04, 2004 | 29.58 | 29.90 | 29.38 | 29.75 | 185,723 | +0.33(+1.14%) |
Mar 03, 2004 | 29.23 | 29.45 | 28.90 | 29.41 | 260,974 | -0.11(-0.36%) |
Mar 02, 2004 | 29.62 | 29.77 | 29.37 | 29.52 | 397,262 | -0.24(-0.80%) |