Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.23 | 25.53 | 25.09 | 25.45 | 46,425 | +0.18(+0.71%) |
May 27, 2004 | 25.71 | 25.76 | 24.97 | 25.27 | 131,629 | -0.44(-1.71%) |
May 26, 2004 | 24.93 | 25.71 | 24.91 | 25.71 | 136,460 | +0.92(+3.73%) |
May 25, 2004 | 24.48 | 24.93 | 24.43 | 24.79 | 312,771 | +0.38(+1.56%) |
May 24, 2004 | 24.88 | 25.15 | 24.41 | 24.41 | 123,042 | -0.41(-1.65%) |
May 21, 2004 | 24.33 | 25.31 | 24.33 | 24.82 | 155,245 | +0.56(+2.30%) |
May 20, 2004 | 24.04 | 24.52 | 24.04 | 24.26 | 229,580 | +0.23(+0.96%) |
May 19, 2004 | 24.56 | 24.93 | 23.96 | 24.03 | 113,783 | -0.42(-1.71%) |
May 18, 2004 | 24.33 | 24.87 | 24.15 | 24.45 | 156,586 | +0.12(+0.49%) |
May 17, 2004 | 24.67 | 24.67 | 24.08 | 24.33 | 96,608 | -0.27(-1.09%) |
May 14, 2004 | 24.68 | 25.08 | 24.36 | 24.59 | 166,381 | -0.11(-0.45%) |
May 13, 2004 | 25.04 | 25.09 | 24.39 | 24.71 | 153,500 | -0.38(-1.52%) |
May 12, 2004 | 24.97 | 25.23 | 24.33 | 25.09 | 145,315 | +0.00(+0.00%) |
May 11, 2004 | 24.85 | 25.23 | 24.68 | 25.09 | 122,505 | +0.12(+0.48%) |
May 10, 2004 | 24.83 | 25.67 | 24.77 | 24.97 | 169,736 | +0.15(+0.60%) |
May 07, 2004 | 25.71 | 25.71 | 24.80 | 24.82 | 160,343 | -1.01(-3.90%) |
May 06, 2004 | 26.46 | 26.53 | 25.64 | 25.82 | 159,807 | -0.69(-2.61%) |
May 05, 2004 | 26.46 | 27.04 | 26.37 | 26.52 | 82,385 | +0.10(+0.37%) |
May 04, 2004 | 26.61 | 26.99 | 26.09 | 26.42 | 102,110 | -0.20(-0.76%) |
May 03, 2004 | 26.42 | 26.94 | 26.27 | 26.62 | 160,343 | +0.16(+0.62%) |
Apr 30, 2004 | 27.49 | 27.68 | 26.08 | 26.46 | 209,721 | -0.85(-3.11%) |
Apr 29, 2004 | 27.24 | 27.95 | 27.14 | 27.31 | 97,145 | +0.14(+0.52%) |
Apr 28, 2004 | 27.50 | 27.61 | 26.70 | 27.17 | 215,759 | -0.52(-1.88%) |
Apr 27, 2004 | 27.50 | 28.09 | 27.50 | 27.69 | 112,576 | +0.10(+0.38%) |
Apr 26, 2004 | 27.87 | 27.98 | 27.50 | 27.58 | 74,603 | -0.35(-1.25%) |
Apr 23, 2004 | 28.02 | 28.02 | 27.50 | 27.93 | 65,881 | -0.16(-0.58%) |
Apr 22, 2004 | 28.01 | 28.17 | 27.43 | 28.10 | 107,477 | -0.03(-0.11%) |
Apr 21, 2004 | 27.31 | 28.13 | 27.28 | 28.13 | 108,416 | +0.92(+3.40%) |
Apr 20, 2004 | 28.36 | 28.51 | 27.08 | 27.20 | 143,437 | -1.12(-3.95%) |
Apr 19, 2004 | 28.28 | 28.54 | 27.98 | 28.32 | 90,034 | -0.07(-0.24%) |
Apr 16, 2004 | 27.87 | 28.75 | 27.80 | 28.39 | 131,227 | +0.74(+2.67%) |
Apr 15, 2004 | 28.13 | 28.28 | 27.52 | 27.65 | 186,240 | -0.30(-1.07%) |
Apr 14, 2004 | 27.95 | 28.16 | 27.78 | 27.95 | 86,947 | -0.34(-1.19%) |
Apr 13, 2004 | 28.75 | 28.77 | 28.04 | 28.28 | 141,022 | -0.41(-1.43%) |
Apr 12, 2004 | 28.65 | 29.30 | 28.54 | 28.69 | 117,272 | -0.03(-0.10%) |
Apr 08, 2004 | 29.27 | 29.27 | 28.66 | 28.72 | 113,112 | -0.36(-1.23%) |
Apr 07, 2004 | 28.84 | 29.23 | 28.20 | 29.08 | 164,905 | +0.28(+0.98%) |
Apr 06, 2004 | 29.23 | 29.23 | 28.69 | 28.80 | 92,583 | -0.42(-1.45%) |
Apr 05, 2004 | 28.94 | 29.45 | 28.83 | 29.22 | 140,217 | +0.32(+1.11%) |
Apr 02, 2004 | 29.84 | 29.84 | 28.60 | 28.90 | 185,032 | -0.94(-3.15%) |
Apr 01, 2004 | 29.51 | 29.84 | 29.51 | 29.84 | 138,204 | +0.55(+1.88%) |
Mar 31, 2004 | 29.36 | 29.51 | 29.21 | 29.29 | 136,057 | -0.07(-0.25%) |
Mar 30, 2004 | 29.14 | 29.48 | 29.10 | 29.36 | 82,922 | +0.20(+0.69%) |
Mar 29, 2004 | 28.84 | 29.30 | 28.70 | 29.16 | 172,688 | +0.32(+1.11%) |
Mar 26, 2004 | 28.13 | 29.06 | 28.13 | 28.84 | 271,444 | +0.71(+2.52%) |
Mar 25, 2004 | 28.27 | 28.74 | 28.01 | 28.13 | 148,536 | -0.25(-0.89%) |
Mar 24, 2004 | 28.04 | 28.47 | 28.01 | 28.39 | 122,102 | +0.19(+0.69%) |
Mar 23, 2004 | 28.25 | 28.41 | 28.00 | 28.19 | 139,814 | -0.13(-0.45%) |
Mar 22, 2004 | 28.68 | 28.68 | 28.16 | 28.32 | 179,531 | -0.36(-1.25%) |
Mar 19, 2004 | 27.58 | 29.24 | 27.58 | 28.68 | 442,924 | +1.29(+4.71%) |
Mar 18, 2004 | 27.12 | 27.49 | 26.94 | 27.39 | 245,815 | +0.28(+1.02%) |
Mar 17, 2004 | 26.01 | 27.22 | 26.01 | 27.11 | 189,997 | +1.21(+4.66%) |
Mar 16, 2004 | 25.53 | 26.08 | 25.53 | 25.91 | 225,823 | +0.38(+1.49%) |
Mar 15, 2004 | 25.94 | 26.20 | 25.51 | 25.53 | 186,777 | -0.31(-1.21%) |
Mar 12, 2004 | 25.77 | 26.00 | 25.75 | 25.84 | 202,207 | +0.22(+0.84%) |
Mar 11, 2004 | 26.16 | 26.27 | 25.61 | 25.62 | 151,488 | -0.81(-3.07%) |
Mar 10, 2004 | 26.57 | 26.83 | 26.38 | 26.43 | 210,929 | -0.10(-0.37%) |
Mar 09, 2004 | 26.58 | 26.83 | 26.53 | 26.53 | 182,215 | -0.08(-0.31%) |
Mar 08, 2004 | 26.87 | 27.20 | 26.53 | 26.61 | 196,572 | -0.40(-1.49%) |
Mar 05, 2004 | 26.46 | 27.16 | 26.46 | 27.02 | 321,761 | +0.16(+0.58%) |
Mar 04, 2004 | 27.24 | 27.52 | 26.70 | 26.86 | 256,147 | -0.43(-1.58%) |
Mar 03, 2004 | 27.58 | 27.70 | 27.18 | 27.29 | 232,666 | -0.28(-1.00%) |
Mar 02, 2004 | 27.54 | 27.67 | 27.29 | 27.57 | 153,366 | -0.13(-0.48%) |