Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.23 | 29.23 | 28.52 | 29.19 | 3,871 | +0.40(+1.38%) |
May 27, 2004 | 28.85 | 29.22 | 28.27 | 28.79 | 5,444 | +0.17(+0.61%) |
May 26, 2004 | 27.36 | 28.79 | 27.36 | 28.62 | 3,992 | +0.31(+1.11%) |
May 25, 2004 | 28.24 | 28.60 | 27.36 | 28.31 | 11,010 | +0.07(+0.26%) |
May 24, 2004 | 28.10 | 28.23 | 28.01 | 28.23 | 8,106 | +0.19(+0.68%) |
May 21, 2004 | 26.50 | 28.04 | 26.50 | 28.04 | 10,163 | +1.54(+5.80%) |
May 20, 2004 | 26.49 | 26.94 | 26.49 | 26.50 | 18,875 | -0.73(-2.67%) |
May 19, 2004 | 27.31 | 27.36 | 26.65 | 27.23 | 10,526 | -0.04(-0.15%) |
May 18, 2004 | 26.91 | 27.35 | 26.82 | 27.27 | 11,131 | -0.18(-0.66%) |
May 17, 2004 | 27.60 | 28.01 | 26.86 | 27.46 | 8,469 | +0.80(+3.01%) |
May 14, 2004 | 27.82 | 27.90 | 26.65 | 26.65 | 23,110 | -1.02(-3.70%) |
May 13, 2004 | 27.00 | 28.03 | 26.87 | 27.68 | 10,405 | +0.75(+2.79%) |
May 12, 2004 | 26.94 | 27.42 | 26.66 | 26.93 | 7,985 | +0.07(+0.25%) |
May 11, 2004 | 26.70 | 27.34 | 26.66 | 26.86 | 10,647 | +0.21(+0.78%) |
May 10, 2004 | 28.72 | 28.72 | 26.65 | 26.65 | 19,601 | -0.63(-2.30%) |
May 07, 2004 | 28.13 | 28.74 | 27.28 | 27.28 | 8,953 | -1.62(-5.60%) |
May 06, 2004 | 28.72 | 28.93 | 27.89 | 28.90 | 7,743 | +0.17(+0.58%) |
May 05, 2004 | 28.84 | 29.07 | 28.33 | 28.74 | 8,953 | -0.02(-0.06%) |
May 04, 2004 | 28.04 | 28.76 | 28.04 | 28.75 | 6,775 | +0.26(+0.90%) |
May 03, 2004 | 27.27 | 28.50 | 27.27 | 28.50 | 18,512 | +0.87(+3.14%) |
Apr 30, 2004 | 28.46 | 28.46 | 27.12 | 27.63 | 13,793 | -0.46(-1.65%) |
Apr 29, 2004 | 28.48 | 28.48 | 27.69 | 28.09 | 7,138 | +0.12(+0.41%) |
Apr 28, 2004 | 27.90 | 28.27 | 27.69 | 27.98 | 6,775 | -0.54(-1.88%) |
Apr 27, 2004 | 28.08 | 28.51 | 27.48 | 28.51 | 19,843 | +0.69(+2.47%) |
Apr 26, 2004 | 28.22 | 28.22 | 27.29 | 27.83 | 9,074 | +0.41(+1.51%) |
Apr 23, 2004 | 28.31 | 28.51 | 27.11 | 27.41 | 48,277 | -0.61(-2.18%) |
Apr 22, 2004 | 28.75 | 28.75 | 27.69 | 28.03 | 36,541 | +0.00(+0.00%) |
Apr 21, 2004 | 29.09 | 29.09 | 27.69 | 28.03 | 23,594 | +0.04(+0.15%) |
Apr 20, 2004 | 28.84 | 29.38 | 27.95 | 27.98 | 27,950 | -0.37(-1.31%) |
Apr 19, 2004 | 28.92 | 28.92 | 27.99 | 28.36 | 36,904 | +0.04(+0.15%) |
Apr 16, 2004 | 28.60 | 28.92 | 28.31 | 28.31 | 24,441 | -0.54(-1.86%) |
Apr 15, 2004 | 28.92 | 28.93 | 28.65 | 28.85 | 18,512 | +0.01(+0.03%) |
Apr 14, 2004 | 28.81 | 29.07 | 28.51 | 28.84 | 29,402 | +0.18(+0.63%) |
Apr 13, 2004 | 28.54 | 29.48 | 28.54 | 28.66 | 22,384 | +0.07(+0.26%) |
Apr 12, 2004 | 28.93 | 29.60 | 28.10 | 28.59 | 191,417 | +1.94(+7.29%) |
Apr 08, 2004 | 26.86 | 27.08 | 26.46 | 26.65 | 7,259 | +0.17(+0.66%) |
Apr 07, 2004 | 25.79 | 26.65 | 25.79 | 26.47 | 51,302 | -0.09(-0.34%) |
Apr 06, 2004 | 26.62 | 26.62 | 25.79 | 26.56 | 17,181 | -0.30(-1.11%) |
Apr 05, 2004 | 27.07 | 27.07 | 26.62 | 26.86 | 11,978 | -0.19(-0.70%) |
Apr 02, 2004 | 26.86 | 27.17 | 26.71 | 27.05 | 6,412 | +0.23(+0.86%) |
Apr 01, 2004 | 27.27 | 28.08 | 26.24 | 26.82 | 46,946 | +0.46(+1.73%) |
Mar 31, 2004 | 26.45 | 26.97 | 25.21 | 26.36 | 72,356 | -0.75(-2.78%) |
Mar 30, 2004 | 27.07 | 27.65 | 26.86 | 27.12 | 3,992 | -0.09(-0.33%) |
Mar 29, 2004 | 28.10 | 28.10 | 26.90 | 27.21 | 2,661 | +0.28(+1.04%) |
Mar 26, 2004 | 27.27 | 27.27 | 26.86 | 26.93 | 4,960 | +0.00(+0.00%) |
Mar 25, 2004 | 27.20 | 27.65 | 26.86 | 26.93 | 5,686 | -0.36(-1.30%) |
Mar 24, 2004 | 28.27 | 28.27 | 26.96 | 27.28 | 7,743 | -0.17(-0.60%) |
Mar 23, 2004 | 28.46 | 28.56 | 27.45 | 27.45 | 7,864 | -1.11(-3.88%) |
Mar 22, 2004 | 29.22 | 29.22 | 28.21 | 28.55 | 14,035 | -0.37(-1.29%) |
Mar 19, 2004 | 29.37 | 29.80 | 28.93 | 28.93 | 9,074 | -0.55(-1.88%) |
Mar 18, 2004 | 29.27 | 29.87 | 29.26 | 29.48 | 2,298 | -0.27(-0.92%) |
Mar 17, 2004 | 29.75 | 29.99 | 29.34 | 29.75 | 1,814 | +0.62(+2.13%) |
Mar 16, 2004 | 29.12 | 29.34 | 28.10 | 29.13 | 13,672 | +0.21(+0.71%) |
Mar 15, 2004 | 29.56 | 29.60 | 28.93 | 28.93 | 3,992 | -1.53(-5.02%) |
Mar 12, 2004 | 28.93 | 30.46 | 28.51 | 30.46 | 16,455 | +1.32(+4.54%) |
Mar 11, 2004 | 29.59 | 29.86 | 28.93 | 29.13 | 2,540 | +0.00(+0.00%) |
Mar 10, 2004 | 28.93 | 30.10 | 28.93 | 29.13 | 4,960 | +0.00(+0.00%) |
Mar 09, 2004 | 28.95 | 29.31 | 28.93 | 29.13 | 7,259 | +0.21(+0.71%) |
Mar 08, 2004 | 29.24 | 29.84 | 28.64 | 28.93 | 12,704 | -0.89(-2.99%) |
Mar 05, 2004 | 30.05 | 30.25 | 28.70 | 29.82 | 18,633 | +0.15(+0.51%) |
Mar 04, 2004 | 31.12 | 31.12 | 29.58 | 29.67 | 13,067 | -1.53(-4.91%) |
Mar 03, 2004 | 31.41 | 32.03 | 30.79 | 31.20 | 8,590 | -0.62(-1.95%) |
Mar 02, 2004 | 32.22 | 32.22 | 31.82 | 31.82 | 39,445 | -0.22(-0.70%) |