Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.81 | 28.98 | 28.46 | 28.54 | 353,530 | -0.13(-0.44%) |
May 27, 2004 | 28.94 | 28.96 | 28.54 | 28.66 | 1,343,715 | +0.32(+1.14%) |
May 26, 2004 | 28.39 | 28.66 | 28.09 | 28.34 | 969,878 | +0.29(+1.05%) |
May 25, 2004 | 28.03 | 28.16 | 27.83 | 28.05 | 709,890 | +0.36(+1.30%) |
May 24, 2004 | 27.31 | 27.79 | 27.22 | 27.68 | 981,696 | +1.02(+3.83%) |
May 21, 2004 | 26.86 | 27.04 | 26.64 | 26.66 | 629,830 | +0.50(+1.91%) |
May 20, 2004 | 26.62 | 26.78 | 26.15 | 26.16 | 375,168 | -0.34(-1.29%) |
May 19, 2004 | 26.47 | 27.14 | 26.23 | 26.51 | 1,505,001 | +0.90(+3.50%) |
May 18, 2004 | 25.41 | 25.65 | 25.38 | 25.61 | 686,421 | +0.60(+2.40%) |
May 17, 2004 | 25.02 | 25.14 | 24.80 | 25.01 | 1,569,415 | -1.51(-5.71%) |
May 14, 2004 | 26.34 | 26.72 | 26.24 | 26.53 | 502,332 | -0.39(-1.45%) |
May 13, 2004 | 26.86 | 27.22 | 26.85 | 26.92 | 425,434 | +0.08(+0.29%) |
May 12, 2004 | 27.16 | 27.22 | 26.18 | 26.84 | 824,238 | -0.23(-0.84%) |
May 11, 2004 | 26.34 | 27.16 | 26.27 | 27.07 | 666,614 | +0.94(+3.61%) |
May 10, 2004 | 26.44 | 26.55 | 25.25 | 26.12 | 1,753,670 | -1.57(-5.68%) |
May 07, 2004 | 28.06 | 28.16 | 27.64 | 27.70 | 1,110,025 | -0.14(-0.52%) |
May 06, 2004 | 27.86 | 28.30 | 27.55 | 27.84 | 810,257 | -0.02(-0.09%) |
May 05, 2004 | 27.82 | 28.08 | 27.67 | 27.86 | 1,148,141 | -0.27(-0.96%) |
May 04, 2004 | 27.25 | 28.23 | 27.16 | 28.14 | 1,847,712 | +1.44(+5.40%) |
May 03, 2004 | 26.13 | 26.72 | 26.06 | 26.69 | 854,198 | +0.86(+3.33%) |
Apr 30, 2004 | 25.83 | 26.13 | 25.69 | 25.83 | 882,993 | -0.09(-0.35%) |
Apr 29, 2004 | 26.44 | 26.45 | 25.55 | 25.92 | 1,404,967 | -0.67(-2.51%) |
Apr 28, 2004 | 26.92 | 27.10 | 26.53 | 26.59 | 1,372,843 | -0.56(-2.08%) |
Apr 27, 2004 | 26.89 | 27.56 | 26.89 | 27.16 | 864,684 | +0.08(+0.29%) |
Apr 26, 2004 | 27.04 | 27.17 | 26.87 | 27.08 | 876,336 | -0.71(-2.55%) |
Apr 23, 2004 | 28.12 | 28.12 | 27.64 | 27.79 | 490,681 | -0.09(-0.32%) |
Apr 22, 2004 | 26.68 | 27.97 | 26.67 | 27.88 | 1,765,322 | +1.12(+4.18%) |
Apr 21, 2004 | 26.44 | 27.04 | 26.44 | 26.76 | 2,223,047 | -1.01(-3.63%) |
Apr 20, 2004 | 28.00 | 28.18 | 27.55 | 27.77 | 1,790,455 | -0.96(-3.35%) |
Apr 19, 2004 | 28.77 | 28.80 | 28.48 | 28.73 | 613,684 | -0.26(-0.89%) |
Apr 16, 2004 | 28.87 | 29.04 | 28.87 | 28.99 | 979,033 | +0.24(+0.84%) |
Apr 15, 2004 | 29.14 | 29.25 | 28.32 | 28.75 | 1,559,595 | -0.52(-1.79%) |
Apr 14, 2004 | 29.45 | 29.69 | 29.11 | 29.27 | 865,850 | -0.69(-2.31%) |
Apr 13, 2004 | 30.40 | 30.43 | 29.83 | 29.96 | 994,845 | -0.55(-1.81%) |
Apr 12, 2004 | 30.25 | 30.63 | 30.24 | 30.51 | 526,301 | +0.45(+1.50%) |
Apr 08, 2004 | 30.37 | 30.41 | 30.04 | 30.06 | 468,045 | -0.01(-0.02%) |
Apr 07, 2004 | 30.07 | 30.29 | 29.95 | 30.07 | 576,234 | -0.22(-0.73%) |
Apr 06, 2004 | 30.49 | 30.50 | 30.13 | 30.29 | 620,509 | -0.32(-1.06%) |
Apr 05, 2004 | 30.76 | 30.82 | 30.45 | 30.62 | 419,110 | +0.11(+0.37%) |
Apr 02, 2004 | 30.63 | 30.76 | 30.34 | 30.50 | 721,874 | +0.35(+1.16%) |
Apr 01, 2004 | 30.40 | 30.78 | 30.08 | 30.15 | 1,172,942 | -0.55(-1.78%) |
Mar 31, 2004 | 30.04 | 30.78 | 30.04 | 30.70 | 1,903,472 | +0.78(+2.61%) |
Mar 30, 2004 | 29.44 | 30.01 | 29.41 | 29.92 | 1,103,201 | +0.54(+1.84%) |
Mar 29, 2004 | 28.66 | 29.51 | 28.66 | 29.38 | 1,155,631 | -0.29(-0.97%) |
Mar 26, 2004 | 29.26 | 29.85 | 29.24 | 29.67 | 1,059,259 | -0.33(-1.10%) |
Mar 25, 2004 | 29.75 | 30.04 | 29.64 | 30.00 | 1,184,426 | -0.49(-1.60%) |
Mar 24, 2004 | 31.21 | 31.23 | 30.37 | 30.48 | 1,528,470 | -0.54(-1.74%) |
Mar 23, 2004 | 31.00 | 31.10 | 30.79 | 31.03 | 1,114,852 | +0.81(+2.66%) |
Mar 22, 2004 | 30.07 | 30.48 | 29.73 | 30.22 | 1,950,409 | -0.88(-2.82%) |
Mar 19, 2004 | 31.51 | 31.69 | 31.07 | 31.10 | 853,865 | -0.20(-0.65%) |
Mar 18, 2004 | 31.03 | 31.40 | 31.03 | 31.30 | 745,343 | -0.80(-2.49%) |
Mar 17, 2004 | 31.78 | 32.14 | 31.58 | 32.10 | 572,572 | +0.46(+1.44%) |
Mar 16, 2004 | 31.57 | 31.69 | 31.40 | 31.64 | 664,284 | +0.44(+1.41%) |
Mar 15, 2004 | 31.46 | 31.58 | 31.13 | 31.21 | 623,838 | +0.08(+0.27%) |
Mar 12, 2004 | 31.06 | 31.12 | 30.60 | 31.12 | 1,177,935 | +1.22(+4.08%) |
Mar 11, 2004 | 31.19 | 31.19 | 29.90 | 29.90 | 1,472,377 | -1.49(-4.75%) |
Mar 10, 2004 | 31.93 | 32.08 | 31.34 | 31.39 | 873,673 | -0.81(-2.52%) |
Mar 09, 2004 | 32.71 | 32.71 | 31.96 | 32.20 | 838,220 | +0.11(+0.34%) |
Mar 08, 2004 | 32.32 | 32.86 | 32.09 | 32.09 | 920,444 | -0.11(-0.34%) |
Mar 05, 2004 | 31.48 | 32.26 | 31.45 | 32.20 | 957,561 | +0.60(+1.90%) |
Mar 04, 2004 | 31.66 | 31.81 | 31.42 | 31.60 | 364,182 | -0.06(-0.19%) |
Mar 03, 2004 | 31.78 | 32.02 | 31.28 | 31.66 | 936,755 | -0.12(-0.38%) |
Mar 02, 2004 | 32.23 | 32.38 | 31.72 | 31.78 | 932,761 | -0.79(-2.42%) |