Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.25 | 25.25 | 24.82 | 24.82 | 9,953 | -0.52(-2.07%) |
May 27, 2004 | 24.84 | 25.48 | 24.84 | 25.34 | 12,677 | +0.40(+1.61%) |
May 26, 2004 | 25.01 | 25.02 | 24.82 | 24.94 | 13,410 | -0.16(-0.65%) |
May 25, 2004 | 24.41 | 25.13 | 24.00 | 25.10 | 24,097 | +0.77(+3.18%) |
May 24, 2004 | 24.22 | 24.67 | 24.22 | 24.33 | 8,172 | +0.01(+0.04%) |
May 21, 2004 | 24.66 | 24.66 | 24.11 | 24.32 | 7,229 | -0.25(-1.01%) |
May 20, 2004 | 23.91 | 24.57 | 23.62 | 24.57 | 31,221 | +0.51(+2.10%) |
May 19, 2004 | 25.61 | 25.75 | 24.04 | 24.06 | 27,450 | -1.45(-5.69%) |
May 18, 2004 | 25.68 | 25.71 | 25.44 | 25.51 | 6,705 | -0.08(-0.30%) |
May 17, 2004 | 26.39 | 26.39 | 25.58 | 25.59 | 13,829 | -0.90(-3.39%) |
May 14, 2004 | 26.06 | 26.49 | 25.92 | 26.49 | 23,573 | +0.43(+1.65%) |
May 13, 2004 | 26.18 | 26.42 | 25.91 | 26.06 | 13,515 | -0.12(-0.47%) |
May 12, 2004 | 26.51 | 26.57 | 25.12 | 26.18 | 35,308 | -0.40(-1.51%) |
May 11, 2004 | 26.72 | 26.72 | 26.53 | 26.58 | 29,440 | -0.13(-0.50%) |
May 10, 2004 | 27.43 | 27.54 | 26.71 | 26.72 | 23,887 | -0.81(-2.95%) |
May 07, 2004 | 27.58 | 27.63 | 27.44 | 27.53 | 36,251 | -0.06(-0.21%) |
May 06, 2004 | 28.09 | 28.09 | 26.99 | 27.58 | 22,945 | -0.51(-1.80%) |
May 05, 2004 | 28.57 | 28.59 | 28.05 | 28.09 | 12,572 | -0.39(-1.37%) |
May 04, 2004 | 28.59 | 28.61 | 28.35 | 28.48 | 34,469 | +0.04(+0.13%) |
May 03, 2004 | 28.16 | 28.52 | 28.16 | 28.44 | 26,507 | +0.29(+1.02%) |
Apr 30, 2004 | 28.11 | 28.30 | 28.04 | 28.16 | 23,887 | +0.10(+0.34%) |
Apr 29, 2004 | 28.02 | 28.11 | 27.89 | 28.06 | 35,203 | +0.11(+0.41%) |
Apr 28, 2004 | 28.11 | 28.16 | 27.68 | 27.95 | 28,288 | -0.26(-0.91%) |
Apr 27, 2004 | 27.92 | 28.23 | 27.91 | 28.20 | 26,926 | +0.29(+1.03%) |
Apr 26, 2004 | 27.97 | 28.06 | 27.86 | 27.92 | 7,124 | -0.10(-0.34%) |
Apr 23, 2004 | 27.63 | 28.06 | 27.63 | 28.01 | 21,268 | +0.29(+1.03%) |
Apr 22, 2004 | 28.19 | 28.25 | 27.44 | 27.73 | 27,135 | -0.41(-1.46%) |
Apr 21, 2004 | 28.13 | 28.23 | 27.94 | 28.14 | 24,097 | -0.09(-0.30%) |
Apr 20, 2004 | 28.26 | 28.54 | 28.08 | 28.22 | 24,621 | +0.01(+0.03%) |
Apr 19, 2004 | 27.88 | 28.31 | 27.76 | 28.21 | 27,450 | +0.19(+0.68%) |
Apr 16, 2004 | 28.51 | 28.51 | 27.98 | 28.02 | 15,191 | -0.37(-1.31%) |
Apr 15, 2004 | 28.44 | 28.55 | 28.33 | 28.40 | 12,258 | +0.05(+0.17%) |
Apr 14, 2004 | 27.84 | 28.49 | 27.49 | 28.35 | 25,354 | +0.41(+1.47%) |
Apr 13, 2004 | 28.54 | 28.54 | 27.77 | 27.94 | 17,915 | -0.58(-2.04%) |
Apr 12, 2004 | 28.36 | 28.62 | 28.36 | 28.52 | 10,896 | +0.07(+0.23%) |
Apr 08, 2004 | 28.25 | 28.53 | 27.90 | 28.45 | 46,413 | +0.22(+0.78%) |
Apr 07, 2004 | 28.13 | 28.31 | 27.99 | 28.23 | 22,735 | +0.11(+0.41%) |
Apr 06, 2004 | 27.96 | 28.34 | 27.96 | 28.12 | 28,078 | +0.07(+0.24%) |
Apr 05, 2004 | 27.87 | 28.16 | 27.66 | 28.05 | 33,107 | +0.25(+0.89%) |
Apr 02, 2004 | 27.11 | 27.80 | 27.11 | 27.80 | 37,613 | +0.61(+2.25%) |
Apr 01, 2004 | 26.42 | 27.19 | 26.41 | 27.19 | 20,535 | +0.87(+3.30%) |
Mar 31, 2004 | 25.87 | 26.80 | 25.82 | 26.32 | 51,547 | +0.51(+1.96%) |
Mar 30, 2004 | 25.43 | 25.82 | 25.27 | 25.82 | 11,001 | +0.39(+1.54%) |
Mar 29, 2004 | 24.51 | 25.89 | 24.51 | 25.43 | 30,593 | +1.01(+4.14%) |
Mar 26, 2004 | 24.77 | 24.85 | 24.41 | 24.41 | 6,914 | -0.50(-1.99%) |
Mar 25, 2004 | 23.94 | 24.91 | 23.94 | 24.91 | 30,593 | +1.07(+4.48%) |
Mar 24, 2004 | 23.86 | 23.94 | 23.70 | 23.84 | 23,573 | -0.02(-0.08%) |
Mar 23, 2004 | 23.79 | 24.02 | 23.72 | 23.86 | 21,478 | +0.17(+0.73%) |
Mar 22, 2004 | 23.74 | 23.75 | 23.48 | 23.69 | 17,601 | -0.05(-0.20%) |
Mar 19, 2004 | 23.51 | 23.74 | 23.27 | 23.74 | 14,353 | +0.37(+1.59%) |
Mar 18, 2004 | 23.90 | 23.90 | 23.16 | 23.37 | 98,799 | -0.60(-2.51%) |
Mar 17, 2004 | 24.03 | 24.43 | 23.89 | 23.97 | 23,049 | +0.09(+0.36%) |
Mar 16, 2004 | 23.88 | 24.06 | 23.86 | 23.88 | 18,230 | -0.04(-0.16%) |
Mar 15, 2004 | 24.21 | 24.21 | 23.84 | 23.92 | 97,961 | -0.33(-1.38%) |
Mar 12, 2004 | 24.43 | 24.46 | 23.79 | 24.25 | 73,759 | -0.23(-0.94%) |
Mar 11, 2004 | 25.54 | 25.67 | 24.47 | 24.48 | 16,239 | -1.00(-3.93%) |
Mar 10, 2004 | 26.13 | 26.20 | 25.42 | 25.48 | 10,581 | -0.55(-2.13%) |
Mar 09, 2004 | 26.16 | 26.25 | 26.04 | 26.04 | 5,029 | -0.12(-0.47%) |
Mar 08, 2004 | 26.10 | 26.44 | 26.10 | 26.16 | 8,800 | -0.04(-0.15%) |
Mar 05, 2004 | 26.59 | 26.72 | 26.20 | 26.20 | 10,896 | -0.52(-1.93%) |
Mar 04, 2004 | 26.30 | 26.72 | 26.25 | 26.72 | 10,896 | +0.32(+1.23%) |
Mar 03, 2004 | 26.30 | 26.70 | 26.15 | 26.39 | 25,354 | -0.01(-0.04%) |
Mar 02, 2004 | 26.63 | 26.69 | 26.34 | 26.40 | 15,820 | -0.32(-1.21%) |