Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.78 | 27.30 | 26.72 | 27.30 | 261,009 | +0.52(+1.95%) |
May 27, 2004 | 26.91 | 27.00 | 26.55 | 26.78 | 306,844 | +0.17(+0.63%) |
May 26, 2004 | 26.55 | 26.97 | 26.35 | 26.61 | 352,346 | +0.11(+0.41%) |
May 25, 2004 | 26.08 | 26.50 | 26.08 | 26.50 | 436,182 | +0.43(+1.63%) |
May 24, 2004 | 26.04 | 26.25 | 25.89 | 26.08 | 225,341 | +0.16(+0.60%) |
May 21, 2004 | 25.97 | 26.57 | 25.83 | 25.92 | 440,515 | +0.09(+0.35%) |
May 20, 2004 | 25.56 | 25.94 | 25.54 | 25.83 | 321,678 | +0.25(+0.99%) |
May 19, 2004 | 25.60 | 26.09 | 25.47 | 25.58 | 729,026 | +0.10(+0.38%) |
May 18, 2004 | 25.04 | 25.71 | 24.97 | 25.48 | 855,364 | +0.50(+2.02%) |
May 17, 2004 | 24.72 | 25.08 | 24.09 | 24.98 | 289,677 | +0.22(+0.87%) |
May 14, 2004 | 24.60 | 25.10 | 24.37 | 24.76 | 183,339 | +0.13(+0.51%) |
May 13, 2004 | 24.72 | 25.05 | 24.53 | 24.64 | 265,842 | -0.08(-0.34%) |
May 12, 2004 | 24.38 | 24.72 | 24.06 | 24.72 | 589,354 | +0.42(+1.73%) |
May 11, 2004 | 24.21 | 24.86 | 24.17 | 24.30 | 249,842 | +0.16(+0.65%) |
May 10, 2004 | 24.30 | 24.65 | 23.48 | 24.14 | 368,680 | -0.37(-1.49%) |
May 07, 2004 | 25.20 | 25.20 | 24.48 | 24.51 | 365,346 | -0.72(-2.85%) |
May 06, 2004 | 25.34 | 25.52 | 24.96 | 25.23 | 317,011 | -0.12(-0.47%) |
May 05, 2004 | 25.49 | 25.54 | 25.30 | 25.35 | 473,350 | -0.18(-0.71%) |
May 04, 2004 | 25.24 | 25.75 | 25.21 | 25.53 | 325,011 | +0.28(+1.12%) |
May 03, 2004 | 24.45 | 25.25 | 24.31 | 25.25 | 277,176 | +0.77(+3.14%) |
Apr 30, 2004 | 24.66 | 24.90 | 24.24 | 24.48 | 249,342 | -0.16(-0.66%) |
Apr 29, 2004 | 25.00 | 25.36 | 24.56 | 24.64 | 350,179 | -0.35(-1.42%) |
Apr 28, 2004 | 25.07 | 25.13 | 24.84 | 25.00 | 246,842 | +0.01(+0.02%) |
Apr 27, 2004 | 24.99 | 25.36 | 24.98 | 24.99 | 445,682 | +0.00(+0.00%) |
Apr 26, 2004 | 24.69 | 25.36 | 24.69 | 24.99 | 288,343 | +0.29(+1.17%) |
Apr 23, 2004 | 25.26 | 25.30 | 24.42 | 24.70 | 382,347 | -0.43(-1.72%) |
Apr 22, 2004 | 24.66 | 25.64 | 24.66 | 25.13 | 365,846 | +0.47(+1.92%) |
Apr 21, 2004 | 24.36 | 24.87 | 24.33 | 24.66 | 281,676 | +0.20(+0.83%) |
Apr 20, 2004 | 25.32 | 25.44 | 24.46 | 24.46 | 414,515 | -0.89(-3.53%) |
Apr 19, 2004 | 25.14 | 25.62 | 24.74 | 25.35 | 274,843 | +0.26(+1.05%) |
Apr 16, 2004 | 25.10 | 25.39 | 24.85 | 25.09 | 253,342 | +0.12(+0.48%) |
Apr 15, 2004 | 24.36 | 25.02 | 24.36 | 24.97 | 619,022 | +0.73(+3.00%) |
Apr 14, 2004 | 24.22 | 24.77 | 24.09 | 24.24 | 657,523 | -0.23(-0.96%) |
Apr 13, 2004 | 25.21 | 25.21 | 24.19 | 24.47 | 1,618,558 | -0.73(-2.88%) |
Apr 12, 2004 | 26.81 | 26.81 | 24.67 | 25.20 | 688,858 | -1.71(-6.35%) |
Apr 08, 2004 | 27.09 | 27.25 | 26.76 | 26.91 | 402,514 | -0.14(-0.53%) |
Apr 07, 2004 | 26.76 | 27.36 | 26.26 | 27.05 | 762,860 | +0.22(+0.83%) |
Apr 06, 2004 | 27.80 | 27.80 | 26.83 | 26.83 | 678,524 | -1.11(-3.97%) |
Apr 05, 2004 | 28.92 | 28.92 | 27.60 | 27.94 | 488,017 | -0.98(-3.38%) |
Apr 02, 2004 | 29.02 | 29.13 | 28.80 | 28.92 | 334,845 | +0.03(+0.10%) |
Apr 01, 2004 | 28.65 | 28.96 | 28.65 | 28.89 | 416,681 | +0.27(+0.94%) |
Mar 31, 2004 | 28.48 | 28.73 | 28.31 | 28.62 | 452,683 | +0.04(+0.13%) |
Mar 30, 2004 | 28.50 | 28.70 | 28.36 | 28.58 | 390,514 | +0.08(+0.29%) |
Mar 29, 2004 | 28.22 | 28.50 | 28.22 | 28.50 | 322,011 | -0.02(-0.06%) |
Mar 26, 2004 | 28.80 | 28.80 | 28.44 | 28.52 | 319,344 | -0.15(-0.52%) |
Mar 25, 2004 | 28.23 | 28.67 | 28.22 | 28.67 | 448,016 | +0.44(+1.55%) |
Mar 24, 2004 | 28.23 | 28.38 | 28.16 | 28.23 | 514,351 | +0.15(+0.53%) |
Mar 23, 2004 | 28.48 | 28.48 | 27.63 | 28.08 | 640,689 | +0.41(+1.50%) |
Mar 22, 2004 | 27.65 | 27.74 | 27.34 | 27.66 | 370,680 | +0.02(+0.09%) |
Mar 19, 2004 | 27.60 | 27.65 | 27.24 | 27.64 | 405,514 | +0.04(+0.15%) |
Mar 18, 2004 | 27.59 | 27.61 | 27.40 | 27.60 | 242,342 | +0.01(+0.02%) |
Mar 17, 2004 | 26.91 | 27.59 | 26.89 | 27.59 | 515,518 | +0.62(+2.31%) |
Mar 16, 2004 | 26.85 | 27.00 | 26.69 | 26.97 | 259,342 | +0.14(+0.51%) |
Mar 15, 2004 | 27.14 | 27.14 | 26.79 | 26.83 | 149,838 | -0.31(-1.15%) |
Mar 12, 2004 | 26.88 | 27.17 | 26.79 | 27.14 | 387,347 | +0.32(+1.21%) |
Mar 11, 2004 | 27.01 | 27.11 | 26.77 | 26.82 | 314,511 | -0.31(-1.15%) |
Mar 10, 2004 | 27.30 | 27.48 | 27.13 | 27.13 | 517,018 | -0.17(-0.62%) |
Mar 09, 2004 | 27.54 | 27.61 | 27.25 | 27.30 | 370,180 | -0.21(-0.76%) |
Mar 08, 2004 | 27.78 | 27.82 | 27.39 | 27.51 | 263,342 | -0.26(-0.93%) |
Mar 05, 2004 | 27.66 | 28.02 | 27.60 | 27.77 | 258,842 | +0.11(+0.39%) |
Mar 04, 2004 | 27.27 | 27.66 | 27.25 | 27.66 | 324,678 | +0.30(+1.10%) |
Mar 03, 2004 | 26.97 | 27.41 | 26.80 | 27.36 | 311,511 | +0.35(+1.31%) |
Mar 02, 2004 | 26.97 | 27.04 | 26.81 | 27.00 | 213,507 | +0.02(+0.07%) |