Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.44 | 28.66 | 28.42 | 28.58 | 157,925 | +0.14(+0.50%) |
May 27, 2004 | 28.70 | 28.70 | 28.18 | 28.44 | 282,731 | -0.33(-1.16%) |
May 26, 2004 | 28.06 | 28.77 | 28.05 | 28.77 | 275,218 | +0.76(+2.70%) |
May 25, 2004 | 27.95 | 28.18 | 27.76 | 28.01 | 268,319 | +0.07(+0.23%) |
May 24, 2004 | 27.98 | 28.14 | 27.80 | 27.95 | 118,827 | +0.06(+0.21%) |
May 21, 2004 | 27.73 | 27.96 | 27.63 | 27.89 | 135,846 | +0.16(+0.59%) |
May 20, 2004 | 27.36 | 27.79 | 27.33 | 27.73 | 206,222 | +0.42(+1.55%) |
May 19, 2004 | 27.39 | 27.82 | 27.29 | 27.30 | 196,869 | -0.04(-0.14%) |
May 18, 2004 | 27.18 | 27.52 | 27.16 | 27.34 | 153,631 | +0.16(+0.60%) |
May 17, 2004 | 27.16 | 27.33 | 26.86 | 27.18 | 166,817 | -0.20(-0.71%) |
May 14, 2004 | 27.28 | 27.59 | 27.11 | 27.37 | 207,449 | +0.01(+0.05%) |
May 13, 2004 | 27.26 | 27.54 | 27.23 | 27.36 | 193,649 | +0.03(+0.12%) |
May 12, 2004 | 27.20 | 27.33 | 26.77 | 27.33 | 186,596 | +0.11(+0.41%) |
May 11, 2004 | 26.94 | 27.51 | 26.94 | 27.22 | 261,266 | +0.28(+1.04%) |
May 10, 2004 | 27.34 | 27.34 | 26.77 | 26.94 | 501,833 | -0.44(-1.62%) |
May 07, 2004 | 27.89 | 27.98 | 27.36 | 27.38 | 240,260 | -0.55(-1.98%) |
May 06, 2004 | 28.42 | 28.42 | 27.65 | 27.93 | 303,737 | -0.53(-1.86%) |
May 05, 2004 | 28.42 | 28.64 | 28.29 | 28.46 | 251,300 | +0.14(+0.51%) |
May 04, 2004 | 28.58 | 28.64 | 28.14 | 28.32 | 303,737 | -0.26(-0.91%) |
May 03, 2004 | 28.24 | 28.63 | 28.12 | 28.58 | 504,746 | +0.34(+1.20%) |
Apr 30, 2004 | 27.91 | 28.25 | 27.85 | 28.24 | 680,764 | +0.33(+1.17%) |
Apr 29, 2004 | 27.98 | 28.03 | 27.88 | 27.91 | 367,520 | -0.10(-0.35%) |
Apr 28, 2004 | 28.05 | 28.06 | 27.69 | 28.01 | 435,290 | -0.07(-0.23%) |
Apr 27, 2004 | 27.78 | 28.18 | 27.78 | 28.08 | 340,535 | +0.35(+1.27%) |
Apr 26, 2004 | 27.62 | 27.81 | 27.62 | 27.73 | 152,865 | +0.14(+0.50%) |
Apr 23, 2004 | 27.99 | 27.99 | 27.50 | 27.59 | 327,196 | -0.40(-1.42%) |
Apr 22, 2004 | 27.46 | 28.07 | 27.41 | 27.99 | 164,518 | +0.55(+2.02%) |
Apr 21, 2004 | 27.50 | 27.61 | 27.30 | 27.43 | 378,560 | -0.12(-0.45%) |
Apr 20, 2004 | 27.77 | 28.11 | 27.56 | 27.56 | 604,868 | -0.22(-0.77%) |
Apr 19, 2004 | 27.99 | 28.05 | 27.77 | 27.77 | 206,835 | -0.27(-0.98%) |
Apr 16, 2004 | 27.84 | 28.23 | 27.73 | 28.05 | 275,678 | +0.22(+0.77%) |
Apr 15, 2004 | 27.23 | 27.86 | 27.23 | 27.83 | 625,260 | +0.98(+3.64%) |
Apr 14, 2004 | 26.92 | 27.09 | 26.78 | 26.85 | 377,026 | -0.12(-0.44%) |
Apr 13, 2004 | 27.69 | 27.69 | 26.92 | 26.97 | 435,290 | -0.61(-2.20%) |
Apr 12, 2004 | 27.54 | 27.82 | 27.44 | 27.58 | 138,759 | +0.01(+0.02%) |
Apr 08, 2004 | 27.59 | 27.72 | 27.56 | 27.57 | 202,082 | +0.03(+0.09%) |
Apr 07, 2004 | 27.80 | 27.80 | 27.44 | 27.54 | 215,115 | -0.20(-0.73%) |
Apr 06, 2004 | 27.65 | 27.97 | 27.65 | 27.74 | 252,833 | -0.03(-0.09%) |
Apr 05, 2004 | 27.91 | 27.93 | 27.69 | 27.77 | 234,434 | -0.07(-0.26%) |
Apr 02, 2004 | 28.27 | 28.27 | 27.74 | 27.84 | 268,319 | -0.33(-1.18%) |
Apr 01, 2004 | 27.86 | 28.18 | 27.86 | 28.18 | 264,179 | +0.29(+1.03%) |
Mar 31, 2004 | 27.75 | 27.93 | 27.65 | 27.89 | 148,112 | +0.08(+0.30%) |
Mar 30, 2004 | 27.61 | 27.82 | 27.52 | 27.80 | 201,009 | +0.20(+0.71%) |
Mar 29, 2004 | 27.43 | 27.65 | 27.39 | 27.61 | 213,735 | +0.23(+0.83%) |
Mar 26, 2004 | 26.87 | 27.49 | 26.77 | 27.38 | 387,912 | +0.43(+1.60%) |
Mar 25, 2004 | 26.58 | 27.00 | 26.58 | 26.95 | 547,984 | +0.37(+1.40%) |
Mar 24, 2004 | 26.90 | 26.94 | 26.58 | 26.58 | 243,020 | -0.38(-1.40%) |
Mar 23, 2004 | 27.03 | 27.14 | 26.90 | 26.96 | 219,868 | +0.00(+0.00%) |
Mar 22, 2004 | 27.20 | 27.20 | 26.87 | 26.96 | 332,562 | -0.28(-1.03%) |
Mar 19, 2004 | 27.35 | 27.52 | 27.23 | 27.24 | 331,642 | -0.12(-0.43%) |
Mar 18, 2004 | 27.36 | 27.46 | 27.13 | 27.35 | 184,756 | -0.06(-0.21%) |
Mar 17, 2004 | 26.81 | 27.52 | 26.81 | 27.41 | 511,953 | +0.23(+0.86%) |
Mar 16, 2004 | 26.93 | 27.29 | 26.93 | 27.18 | 304,044 | +0.25(+0.92%) |
Mar 15, 2004 | 27.13 | 27.13 | 26.87 | 26.93 | 297,451 | -0.16(-0.58%) |
Mar 12, 2004 | 26.71 | 27.13 | 26.69 | 27.09 | 378,866 | +0.38(+1.42%) |
Mar 11, 2004 | 27.20 | 27.29 | 26.71 | 26.71 | 322,136 | -0.44(-1.61%) |
Mar 10, 2004 | 27.69 | 27.71 | 27.14 | 27.14 | 374,727 | -0.61(-2.19%) |
Mar 09, 2004 | 28.01 | 28.02 | 27.74 | 27.75 | 202,082 | -0.30(-1.07%) |
Mar 08, 2004 | 28.21 | 28.35 | 28.05 | 28.05 | 120,360 | -0.16(-0.55%) |
Mar 05, 2004 | 27.98 | 28.21 | 27.91 | 28.21 | 226,614 | +0.22(+0.79%) |
Mar 04, 2004 | 27.98 | 28.13 | 27.90 | 27.99 | 272,152 | +0.06(+0.21%) |
Mar 03, 2004 | 27.98 | 28.12 | 27.78 | 27.93 | 667,271 | +0.03(+0.09%) |
Mar 02, 2004 | 27.91 | 28.16 | 27.85 | 27.90 | 466,875 | -0.05(-0.16%) |