Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.12 | 27.45 | 26.95 | 27.23 | 532,400 | +0.11(+0.41%) |
May 27, 2004 | 27.00 | 27.24 | 26.78 | 27.12 | 627,000 | +0.12(+0.44%) |
May 26, 2004 | 26.90 | 27.01 | 26.66 | 27.00 | 706,800 | +0.10(+0.37%) |
May 25, 2004 | 26.07 | 26.90 | 25.84 | 26.90 | 527,900 | +0.68(+2.59%) |
May 24, 2004 | 26.25 | 26.53 | 26.03 | 26.22 | 507,700 | +0.42(+1.63%) |
May 21, 2004 | 25.71 | 26.05 | 25.45 | 25.80 | 372,100 | +0.15(+0.58%) |
May 20, 2004 | 25.90 | 25.94 | 25.40 | 25.65 | 615,400 | -0.25(-0.97%) |
May 19, 2004 | 25.50 | 26.34 | 25.38 | 25.90 | 984,800 | +0.66(+2.61%) |
May 18, 2004 | 25.09 | 25.43 | 25.01 | 25.24 | 776,600 | +0.34(+1.37%) |
May 17, 2004 | 25.20 | 25.27 | 24.84 | 24.90 | 557,900 | -0.75(-2.92%) |
May 14, 2004 | 25.86 | 26.00 | 25.42 | 25.65 | 764,600 | -0.20(-0.77%) |
May 13, 2004 | 25.40 | 26.10 | 25.28 | 25.85 | 656,100 | +0.45(+1.77%) |
May 12, 2004 | 26.00 | 26.00 | 24.97 | 25.40 | 890,200 | -0.85(-3.24%) |
May 11, 2004 | 25.71 | 26.29 | 25.63 | 26.25 | 735,100 | +0.83(+3.27%) |
May 10, 2004 | 25.40 | 25.63 | 25.01 | 25.42 | 1,121,700 | +0.02(+0.08%) |
May 07, 2004 | 25.41 | 26.28 | 25.36 | 25.40 | 725,000 | -0.21(-0.82%) |
May 06, 2004 | 25.55 | 25.87 | 24.80 | 25.61 | 915,800 | -0.06(-0.23%) |
May 05, 2004 | 25.47 | 25.99 | 25.28 | 25.67 | 651,900 | +0.27(+1.06%) |
May 04, 2004 | 25.12 | 25.78 | 25.12 | 25.40 | 1,233,800 | +0.47(+1.89%) |
May 03, 2004 | 25.38 | 25.60 | 24.48 | 24.93 | 1,600,500 | -0.35(-1.38%) |
Apr 30, 2004 | 25.60 | 25.69 | 24.79 | 25.28 | 1,545,600 | -0.05(-0.20%) |
Apr 29, 2004 | 26.35 | 26.45 | 24.90 | 25.33 | 1,263,500 | -1.02(-3.87%) |
Apr 28, 2004 | 27.47 | 27.47 | 26.00 | 26.35 | 1,653,100 | -1.18(-4.29%) |
Apr 27, 2004 | 28.34 | 28.49 | 27.44 | 27.53 | 864,400 | -0.71(-2.51%) |
Apr 26, 2004 | 28.75 | 28.98 | 28.08 | 28.24 | 808,200 | -0.22(-0.77%) |
Apr 23, 2004 | 29.05 | 29.10 | 28.09 | 28.46 | 1,054,000 | +0.01(+0.04%) |
Apr 22, 2004 | 27.75 | 28.70 | 27.21 | 28.45 | 2,355,500 | +2.10(+7.97%) |
Apr 21, 2004 | 26.41 | 26.49 | 25.96 | 26.35 | 745,400 | -0.06(-0.23%) |
Apr 20, 2004 | 26.63 | 27.10 | 26.25 | 26.41 | 632,500 | -0.22(-0.83%) |
Apr 19, 2004 | 26.25 | 26.64 | 26.12 | 26.63 | 466,500 | +0.22(+0.83%) |
Apr 16, 2004 | 26.42 | 26.55 | 25.77 | 26.41 | 803,200 | -0.01(-0.04%) |
Apr 15, 2004 | 27.00 | 27.01 | 26.01 | 26.42 | 844,300 | -0.38(-1.42%) |
Apr 14, 2004 | 26.70 | 27.25 | 26.66 | 26.80 | 647,400 | -0.10(-0.37%) |
Apr 13, 2004 | 27.68 | 27.68 | 26.77 | 26.90 | 479,100 | -0.53(-1.93%) |
Apr 12, 2004 | 27.43 | 27.61 | 27.26 | 27.43 | 661,000 | +0.00(+0.00%) |
Apr 08, 2004 | 27.32 | 27.80 | 27.00 | 27.43 | 726,600 | +0.36(+1.33%) |
Apr 07, 2004 | 27.25 | 27.33 | 26.54 | 27.07 | 1,008,600 | -0.21(-0.77%) |
Apr 06, 2004 | 27.23 | 27.28 | 26.55 | 27.28 | 513,700 | -0.05(-0.18%) |
Apr 05, 2004 | 27.12 | 27.35 | 26.95 | 27.33 | 575,400 | +0.21(+0.77%) |
Apr 02, 2004 | 27.00 | 27.15 | 26.68 | 27.12 | 836,700 | +0.75(+2.84%) |
Apr 01, 2004 | 25.46 | 26.72 | 25.40 | 26.37 | 1,408,400 | +0.91(+3.57%) |
Mar 31, 2004 | 25.15 | 25.49 | 24.99 | 25.46 | 581,400 | +0.37(+1.47%) |
Mar 30, 2004 | 24.89 | 25.21 | 24.64 | 25.09 | 580,000 | +0.07(+0.28%) |
Mar 29, 2004 | 24.69 | 25.02 | 24.63 | 25.02 | 499,100 | +0.58(+2.37%) |
Mar 26, 2004 | 24.40 | 24.96 | 24.35 | 24.44 | 549,000 | -0.06(-0.24%) |
Mar 25, 2004 | 23.91 | 24.77 | 23.73 | 24.50 | 1,345,800 | +0.76(+3.20%) |
Mar 24, 2004 | 23.46 | 24.19 | 23.35 | 23.74 | 1,210,800 | +0.55(+2.37%) |
Mar 23, 2004 | 24.40 | 25.00 | 23.10 | 23.19 | 1,685,100 | -0.68(-2.85%) |
Mar 22, 2004 | 24.26 | 24.26 | 23.83 | 23.87 | 876,600 | -0.59(-2.41%) |
Mar 19, 2004 | 24.72 | 24.94 | 24.44 | 24.46 | 526,900 | -0.33(-1.33%) |
Mar 18, 2004 | 24.83 | 24.97 | 24.37 | 24.79 | 652,900 | +0.03(+0.12%) |
Mar 17, 2004 | 24.30 | 24.96 | 24.13 | 24.76 | 772,100 | +0.61(+2.53%) |
Mar 16, 2004 | 23.80 | 24.42 | 23.79 | 24.15 | 1,084,000 | +0.48(+2.03%) |
Mar 15, 2004 | 24.05 | 24.42 | 22.90 | 23.67 | 664,300 | -0.43(-1.78%) |
Mar 12, 2004 | 23.81 | 24.26 | 23.81 | 24.10 | 735,600 | +0.49(+2.08%) |
Mar 11, 2004 | 23.11 | 24.40 | 23.11 | 23.61 | 1,248,700 | +0.51(+2.21%) |
Mar 10, 2004 | 23.55 | 23.99 | 23.10 | 23.10 | 851,000 | -0.60(-2.53%) |
Mar 09, 2004 | 24.66 | 24.66 | 23.35 | 23.70 | 946,400 | -0.72(-2.95%) |
Mar 08, 2004 | 25.13 | 25.35 | 24.35 | 24.42 | 843,100 | -0.79(-3.13%) |
Mar 05, 2004 | 24.40 | 25.25 | 24.06 | 25.21 | 1,670,700 | +0.71(+2.90%) |
Mar 04, 2004 | 24.26 | 24.50 | 24.20 | 24.50 | 761,600 | +0.14(+0.57%) |
Mar 03, 2004 | 24.50 | 24.50 | 24.10 | 24.36 | 385,200 | -0.14(-0.57%) |
Mar 02, 2004 | 24.69 | 25.00 | 24.48 | 24.50 | 1,933,700 | -0.19(-0.77%) |