Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.03 | 29.44 | 28.75 | 29.31 | 840,975 | +0.21(+0.72%) |
May 27, 2004 | 29.02 | 29.50 | 29.00 | 29.10 | 1,123,750 | +0.11(+0.39%) |
May 26, 2004 | 28.52 | 29.02 | 28.36 | 28.99 | 784,378 | +0.47(+1.64%) |
May 25, 2004 | 27.70 | 28.55 | 27.66 | 28.52 | 910,172 | +0.90(+3.24%) |
May 24, 2004 | 27.43 | 27.72 | 27.39 | 27.63 | 1,105,794 | +0.33(+1.22%) |
May 21, 2004 | 27.28 | 27.51 | 27.15 | 27.29 | 481,862 | +0.17(+0.63%) |
May 20, 2004 | 27.24 | 27.46 | 27.00 | 27.12 | 405,524 | -0.11(-0.42%) |
May 19, 2004 | 27.17 | 27.61 | 27.10 | 27.24 | 1,790,839 | +0.26(+0.95%) |
May 18, 2004 | 27.12 | 27.33 | 26.90 | 26.98 | 445,951 | -0.13(-0.49%) |
May 17, 2004 | 27.28 | 27.33 | 26.91 | 27.11 | 614,062 | -0.41(-1.49%) |
May 14, 2004 | 27.70 | 27.94 | 27.25 | 27.52 | 548,329 | -0.17(-0.62%) |
May 13, 2004 | 27.42 | 27.79 | 27.34 | 27.69 | 796,768 | +0.18(+0.66%) |
May 12, 2004 | 27.26 | 27.60 | 27.05 | 27.51 | 607,026 | +0.11(+0.42%) |
May 11, 2004 | 26.52 | 27.50 | 26.52 | 27.40 | 864,286 | +0.91(+3.45%) |
May 10, 2004 | 26.81 | 27.05 | 25.95 | 26.48 | 1,374,184 | -0.67(-2.46%) |
May 07, 2004 | 27.67 | 27.90 | 27.02 | 27.15 | 1,330,397 | -0.76(-2.73%) |
May 06, 2004 | 28.48 | 28.49 | 27.72 | 27.91 | 719,380 | -0.63(-2.20%) |
May 05, 2004 | 27.86 | 28.65 | 27.76 | 28.54 | 954,799 | +0.69(+2.46%) |
May 04, 2004 | 28.04 | 28.26 | 27.81 | 27.86 | 1,212,478 | -0.05(-0.17%) |
May 03, 2004 | 27.90 | 28.20 | 27.76 | 27.90 | 1,326,932 | +0.10(+0.34%) |
Apr 30, 2004 | 28.46 | 28.52 | 27.78 | 27.81 | 1,014,756 | -0.57(-2.01%) |
Apr 29, 2004 | 27.79 | 28.95 | 27.75 | 28.38 | 1,577,471 | +0.69(+2.48%) |
Apr 28, 2004 | 28.62 | 28.95 | 27.68 | 27.69 | 1,467,532 | -0.72(-2.55%) |
Apr 27, 2004 | 29.30 | 29.47 | 28.39 | 28.42 | 1,421,226 | -0.97(-3.31%) |
Apr 26, 2004 | 29.41 | 29.90 | 29.18 | 29.39 | 1,112,620 | -0.13(-0.45%) |
Apr 23, 2004 | 29.00 | 29.52 | 28.95 | 29.52 | 1,392,875 | +0.48(+1.64%) |
Apr 22, 2004 | 28.21 | 29.17 | 28.11 | 29.05 | 1,220,983 | +0.84(+2.97%) |
Apr 21, 2004 | 27.86 | 28.28 | 27.86 | 28.21 | 552,004 | +0.47(+1.68%) |
Apr 20, 2004 | 28.54 | 28.87 | 27.74 | 27.74 | 614,167 | -0.75(-2.64%) |
Apr 19, 2004 | 28.55 | 28.55 | 28.32 | 28.49 | 734,606 | -0.02(-0.07%) |
Apr 16, 2004 | 28.07 | 28.69 | 27.92 | 28.51 | 1,186,122 | +0.58(+2.08%) |
Apr 15, 2004 | 27.79 | 28.00 | 27.58 | 27.93 | 682,314 | +0.18(+0.65%) |
Apr 14, 2004 | 27.67 | 27.86 | 27.48 | 27.75 | 522,813 | +0.04(+0.14%) |
Apr 13, 2004 | 28.19 | 28.19 | 27.58 | 27.71 | 505,803 | -0.42(-1.49%) |
Apr 12, 2004 | 28.05 | 28.17 | 27.78 | 28.13 | 371,083 | +0.15(+0.54%) |
Apr 08, 2004 | 27.98 | 28.06 | 27.87 | 27.98 | 547,909 | +0.22(+0.79%) |
Apr 07, 2004 | 27.64 | 27.87 | 27.39 | 27.76 | 345,357 | +0.07(+0.24%) |
Apr 06, 2004 | 27.95 | 28.01 | 27.61 | 27.69 | 477,557 | -0.39(-1.39%) |
Apr 05, 2004 | 27.76 | 28.08 | 27.65 | 28.08 | 766,002 | +0.15(+0.55%) |
Apr 02, 2004 | 27.38 | 28.06 | 27.36 | 27.93 | 1,396,340 | +0.70(+2.55%) |
Apr 01, 2004 | 26.80 | 27.45 | 26.79 | 27.24 | 955,534 | +0.30(+1.13%) |
Mar 31, 2004 | 26.92 | 27.08 | 26.68 | 26.93 | 481,232 | -0.04(-0.14%) |
Mar 30, 2004 | 26.50 | 27.03 | 26.43 | 26.97 | 843,285 | +0.50(+1.87%) |
Mar 29, 2004 | 25.69 | 26.71 | 25.68 | 26.48 | 2,185,758 | +0.86(+3.35%) |
Mar 26, 2004 | 25.62 | 25.89 | 25.49 | 25.62 | 457,396 | -0.06(-0.22%) |
Mar 25, 2004 | 25.19 | 25.69 | 25.19 | 25.68 | 925,083 | +0.63(+2.51%) |
Mar 24, 2004 | 25.24 | 25.32 | 25.05 | 25.05 | 607,236 | -0.16(-0.64%) |
Mar 23, 2004 | 25.57 | 25.67 | 25.11 | 25.21 | 580,670 | -0.31(-1.23%) |
Mar 22, 2004 | 25.81 | 25.89 | 25.00 | 25.52 | 533,209 | -0.50(-1.94%) |
Mar 19, 2004 | 26.09 | 26.37 | 25.93 | 26.03 | 662,153 | -0.21(-0.80%) |
Mar 18, 2004 | 26.37 | 26.48 | 25.94 | 26.24 | 742,166 | -0.13(-0.51%) |
Mar 17, 2004 | 25.88 | 26.63 | 25.88 | 26.37 | 572,270 | +0.57(+2.21%) |
Mar 16, 2004 | 25.84 | 26.07 | 25.56 | 25.80 | 475,877 | -0.07(-0.26%) |
Mar 15, 2004 | 25.98 | 26.13 | 24.67 | 25.87 | 690,819 | -0.39(-1.49%) |
Mar 12, 2004 | 25.92 | 26.32 | 25.90 | 26.26 | 859,875 | +0.29(+1.10%) |
Mar 11, 2004 | 26.27 | 26.44 | 25.86 | 25.97 | 750,566 | -0.29(-1.09%) |
Mar 10, 2004 | 26.93 | 26.95 | 26.19 | 26.26 | 543,814 | -0.49(-1.82%) |
Mar 09, 2004 | 27.07 | 27.15 | 26.60 | 26.74 | 582,035 | -0.50(-1.85%) |
Mar 08, 2004 | 27.52 | 27.61 | 27.24 | 27.25 | 444,690 | -0.32(-1.17%) |
Mar 05, 2004 | 27.05 | 27.64 | 26.93 | 27.57 | 495,512 | +0.15(+0.56%) |
Mar 04, 2004 | 26.95 | 27.42 | 26.95 | 27.42 | 720,220 | +0.42(+1.55%) |
Mar 03, 2004 | 26.76 | 27.21 | 26.57 | 27.00 | 621,937 | +0.05(+0.18%) |
Mar 02, 2004 | 27.15 | 27.23 | 26.79 | 26.95 | 608,181 | -0.20(-0.74%) |