Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.95 | 29.68 | 28.65 | 29.55 | 26,932 | +0.60(+2.08%) |
May 27, 2004 | 28.94 | 29.31 | 27.87 | 28.95 | 39,354 | -0.35(-1.19%) |
May 26, 2004 | 29.35 | 29.35 | 28.57 | 29.30 | 29,392 | +0.11(+0.36%) |
May 25, 2004 | 27.48 | 29.22 | 27.27 | 29.19 | 72,682 | +1.81(+6.59%) |
May 24, 2004 | 27.05 | 27.39 | 26.91 | 27.39 | 33,205 | +0.19(+0.69%) |
May 21, 2004 | 26.61 | 27.20 | 26.39 | 27.20 | 18,447 | +0.82(+3.11%) |
May 20, 2004 | 25.82 | 26.75 | 25.35 | 26.38 | 25,949 | +0.59(+2.27%) |
May 19, 2004 | 26.30 | 26.70 | 25.09 | 25.79 | 33,205 | -0.49(-1.86%) |
May 18, 2004 | 25.50 | 26.28 | 25.04 | 26.28 | 13,159 | +1.29(+5.17%) |
May 17, 2004 | 26.23 | 26.23 | 24.94 | 24.99 | 32,344 | -1.09(-4.18%) |
May 14, 2004 | 27.13 | 27.17 | 25.66 | 26.08 | 16,233 | -0.80(-2.96%) |
May 13, 2004 | 27.24 | 27.32 | 26.49 | 26.87 | 17,217 | -0.44(-1.61%) |
May 12, 2004 | 26.83 | 27.31 | 25.30 | 27.31 | 27,424 | +0.09(+0.33%) |
May 11, 2004 | 26.42 | 27.22 | 26.42 | 27.22 | 43,781 | +0.31(+1.15%) |
May 10, 2004 | 25.01 | 27.23 | 24.21 | 26.91 | 68,869 | +1.97(+7.89%) |
May 07, 2004 | 26.85 | 27.52 | 24.95 | 24.95 | 43,904 | -1.72(-6.46%) |
May 06, 2004 | 26.96 | 27.22 | 26.20 | 26.67 | 18,939 | -0.89(-3.22%) |
May 05, 2004 | 27.65 | 27.85 | 26.83 | 27.56 | 29,023 | +0.01(+0.03%) |
May 04, 2004 | 26.35 | 27.57 | 25.82 | 27.55 | 33,819 | +1.31(+4.99%) |
May 03, 2004 | 25.23 | 26.79 | 25.00 | 26.24 | 104,903 | +1.13(+4.50%) |
Apr 30, 2004 | 25.33 | 26.58 | 25.11 | 25.11 | 43,166 | -1.03(-3.95%) |
Apr 29, 2004 | 27.13 | 27.35 | 25.20 | 26.14 | 48,331 | -1.31(-4.77%) |
Apr 28, 2004 | 28.31 | 28.80 | 27.14 | 27.45 | 53,374 | -1.11(-3.87%) |
Apr 27, 2004 | 27.96 | 28.63 | 27.96 | 28.56 | 54,480 | +1.39(+5.12%) |
Apr 26, 2004 | 27.49 | 28.65 | 27.00 | 27.17 | 34,065 | -0.21(-0.77%) |
Apr 23, 2004 | 26.55 | 27.38 | 26.24 | 27.38 | 15,495 | +0.89(+3.38%) |
Apr 22, 2004 | 27.43 | 28.00 | 26.48 | 26.48 | 32,836 | -0.94(-3.44%) |
Apr 21, 2004 | 26.99 | 27.48 | 25.37 | 27.43 | 105,764 | +1.77(+6.91%) |
Apr 20, 2004 | 26.35 | 28.17 | 25.42 | 25.65 | 31,360 | -0.76(-2.89%) |
Apr 19, 2004 | 27.81 | 28.39 | 25.82 | 26.42 | 91,006 | -1.15(-4.16%) |
Apr 16, 2004 | 28.17 | 28.65 | 27.12 | 27.57 | 30,376 | +0.05(+0.18%) |
Apr 15, 2004 | 27.68 | 28.37 | 27.17 | 27.52 | 40,952 | +0.46(+1.71%) |
Apr 14, 2004 | 27.70 | 28.57 | 27.01 | 27.05 | 28,531 | -1.15(-4.09%) |
Apr 13, 2004 | 27.92 | 29.27 | 27.70 | 28.21 | 49,930 | -0.49(-1.70%) |
Apr 12, 2004 | 27.97 | 28.92 | 27.73 | 28.70 | 52,390 | +0.82(+2.95%) |
Apr 08, 2004 | 27.62 | 28.48 | 27.29 | 27.87 | 31,606 | +0.24(+0.88%) |
Apr 07, 2004 | 27.72 | 28.13 | 27.30 | 27.63 | 40,829 | +0.55(+2.04%) |
Apr 06, 2004 | 27.87 | 28.13 | 27.08 | 27.08 | 31,114 | -1.35(-4.75%) |
Apr 05, 2004 | 28.09 | 28.62 | 27.98 | 28.43 | 59,031 | +0.42(+1.51%) |
Apr 02, 2004 | 27.33 | 28.42 | 27.26 | 28.00 | 59,892 | +0.68(+2.50%) |
Apr 01, 2004 | 26.83 | 27.52 | 26.08 | 27.32 | 40,214 | +0.65(+2.44%) |
Mar 31, 2004 | 27.08 | 27.08 | 26.27 | 26.67 | 47,224 | -0.24(-0.91%) |
Mar 30, 2004 | 26.40 | 27.04 | 26.26 | 26.91 | 70,837 | +1.22(+4.75%) |
Mar 29, 2004 | 24.65 | 26.23 | 24.65 | 25.69 | 74,157 | +0.98(+3.98%) |
Mar 26, 2004 | 23.83 | 24.80 | 23.83 | 24.71 | 52,636 | +0.44(+1.81%) |
Mar 25, 2004 | 24.24 | 24.37 | 23.58 | 24.27 | 84,242 | +0.74(+3.14%) |
Mar 24, 2004 | 23.79 | 24.02 | 23.42 | 23.53 | 57,678 | -0.20(-0.86%) |
Mar 23, 2004 | 23.85 | 24.03 | 23.59 | 23.74 | 49,192 | +0.15(+0.66%) |
Mar 22, 2004 | 24.24 | 24.39 | 23.49 | 23.58 | 65,672 | -0.91(-3.72%) |
Mar 19, 2004 | 25.94 | 26.01 | 24.39 | 24.49 | 42,182 | -0.41(-1.63%) |
Mar 18, 2004 | 25.74 | 25.74 | 24.80 | 24.90 | 32,959 | -0.72(-2.79%) |
Mar 17, 2004 | 24.89 | 25.68 | 24.80 | 25.61 | 54,849 | +0.64(+2.57%) |
Mar 16, 2004 | 25.61 | 25.61 | 24.65 | 24.97 | 40,214 | -0.24(-0.97%) |
Mar 15, 2004 | 26.95 | 27.04 | 25.22 | 25.22 | 32,836 | -1.90(-7.02%) |
Mar 12, 2004 | 26.83 | 27.12 | 25.58 | 27.12 | 39,600 | +1.94(+7.72%) |
Mar 11, 2004 | 27.00 | 27.04 | 25.02 | 25.17 | 62,720 | -1.94(-7.14%) |
Mar 10, 2004 | 27.48 | 28.46 | 27.10 | 27.11 | 14,511 | -0.62(-2.23%) |
Mar 09, 2004 | 28.16 | 28.95 | 27.54 | 27.73 | 45,011 | -0.45(-1.59%) |
Mar 08, 2004 | 28.93 | 29.23 | 28.07 | 28.17 | 47,593 | -0.51(-1.79%) |
Mar 05, 2004 | 29.15 | 29.44 | 28.66 | 28.69 | 22,628 | -0.61(-2.08%) |
Mar 04, 2004 | 29.35 | 29.44 | 29.26 | 29.30 | 38,493 | +0.24(+0.81%) |
Mar 03, 2004 | 29.11 | 29.91 | 28.55 | 29.06 | 49,807 | +0.24(+0.82%) |
Mar 02, 2004 | 30.41 | 30.41 | 28.75 | 28.83 | 25,703 | -1.55(-5.09%) |