Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.52 | 25.83 | 25.52 | 25.76 | 295,942 | +0.21(+0.83%) |
May 27, 2004 | 25.70 | 25.70 | 25.27 | 25.55 | 664,361 | +0.32(+1.25%) |
May 26, 2004 | 24.70 | 25.26 | 24.47 | 25.24 | 279,527 | +0.63(+2.57%) |
May 25, 2004 | 24.12 | 24.83 | 24.12 | 24.60 | 410,076 | +0.52(+2.14%) |
May 24, 2004 | 23.86 | 24.18 | 23.81 | 24.09 | 167,251 | +0.28(+1.19%) |
May 21, 2004 | 24.09 | 24.30 | 23.80 | 23.80 | 211,852 | -0.12(-0.51%) |
May 20, 2004 | 23.27 | 23.92 | 23.27 | 23.92 | 358,662 | +0.69(+2.97%) |
May 19, 2004 | 23.96 | 24.17 | 23.23 | 23.23 | 362,379 | -0.72(-3.02%) |
May 18, 2004 | 23.63 | 24.00 | 23.60 | 23.96 | 259,705 | +0.41(+1.73%) |
May 17, 2004 | 23.27 | 24.00 | 22.99 | 23.55 | 563,081 | +0.28(+1.22%) |
May 14, 2004 | 22.64 | 23.34 | 22.45 | 23.27 | 322,889 | +0.46(+2.04%) |
May 13, 2004 | 22.54 | 23.24 | 22.54 | 22.80 | 481,158 | +0.36(+1.61%) |
May 12, 2004 | 22.70 | 22.72 | 22.29 | 22.44 | 293,465 | -0.19(-0.86%) |
May 11, 2004 | 22.43 | 22.83 | 22.38 | 22.63 | 615,579 | +0.21(+0.92%) |
May 10, 2004 | 22.44 | 22.67 | 21.64 | 22.43 | 608,301 | -0.01(-0.06%) |
May 07, 2004 | 23.54 | 23.94 | 22.38 | 22.44 | 530,715 | -1.10(-4.66%) |
May 06, 2004 | 23.44 | 23.61 | 22.88 | 23.54 | 417,355 | +0.13(+0.55%) |
May 05, 2004 | 24.28 | 24.34 | 23.41 | 23.41 | 877,298 | -0.74(-3.05%) |
May 04, 2004 | 24.15 | 24.53 | 24.14 | 24.14 | 1,218,770 | +0.06(+0.24%) |
May 03, 2004 | 23.83 | 24.16 | 23.54 | 24.09 | 401,869 | +0.14(+0.59%) |
Apr 30, 2004 | 23.96 | 24.41 | 23.52 | 23.94 | 215,259 | -0.14(-0.59%) |
Apr 29, 2004 | 24.15 | 24.35 | 23.71 | 24.09 | 365,940 | -0.23(-0.93%) |
Apr 28, 2004 | 24.33 | 24.47 | 24.20 | 24.31 | 489,676 | +0.00(+0.00%) |
Apr 27, 2004 | 24.34 | 24.59 | 24.21 | 24.31 | 340,078 | +0.03(+0.13%) |
Apr 26, 2004 | 23.99 | 24.54 | 23.78 | 24.28 | 457,000 | +0.26(+1.10%) |
Apr 23, 2004 | 24.54 | 24.63 | 23.72 | 24.01 | 348,441 | -0.14(-0.56%) |
Apr 22, 2004 | 23.94 | 24.81 | 23.83 | 24.15 | 385,918 | +0.26(+1.11%) |
Apr 21, 2004 | 24.15 | 24.38 | 23.73 | 23.89 | 448,018 | -0.15(-0.62%) |
Apr 20, 2004 | 25.34 | 25.34 | 24.03 | 24.03 | 428,350 | -1.30(-5.15%) |
Apr 19, 2004 | 25.25 | 25.42 | 24.42 | 25.34 | 314,836 | +0.09(+0.36%) |
Apr 16, 2004 | 24.76 | 25.42 | 24.42 | 25.25 | 584,762 | +0.50(+2.04%) |
Apr 15, 2004 | 24.50 | 25.15 | 24.28 | 24.74 | 772,920 | +0.25(+1.00%) |
Apr 14, 2004 | 24.70 | 25.05 | 24.02 | 24.50 | 1,338,944 | -0.56(-2.22%) |
Apr 13, 2004 | 25.12 | 25.66 | 23.74 | 25.05 | 1,129,105 | -0.32(-1.27%) |
Apr 12, 2004 | 26.73 | 26.80 | 24.99 | 25.38 | 1,878,176 | -1.74(-6.43%) |
Apr 08, 2004 | 27.90 | 28.19 | 27.02 | 27.12 | 789,955 | -0.77(-2.78%) |
Apr 07, 2004 | 27.19 | 28.53 | 26.77 | 27.90 | 1,025,037 | +0.46(+1.70%) |
Apr 06, 2004 | 28.64 | 28.64 | 26.68 | 27.43 | 1,548,783 | -1.43(-4.97%) |
Apr 05, 2004 | 29.74 | 29.74 | 28.72 | 28.86 | 1,717,119 | -0.85(-2.87%) |
Apr 02, 2004 | 29.70 | 29.80 | 29.64 | 29.72 | 1,630,551 | -0.46(-1.52%) |
Apr 01, 2004 | 29.87 | 30.27 | 29.87 | 30.18 | 225,635 | +0.34(+1.15%) |
Mar 31, 2004 | 29.73 | 29.91 | 29.69 | 29.83 | 485,495 | +0.10(+0.33%) |
Mar 30, 2004 | 29.43 | 29.74 | 29.32 | 29.74 | 167,406 | +0.30(+1.01%) |
Mar 29, 2004 | 29.12 | 29.44 | 29.12 | 29.44 | 221,453 | +0.32(+1.09%) |
Mar 26, 2004 | 29.32 | 29.32 | 29.05 | 29.12 | 191,100 | -0.24(-0.81%) |
Mar 25, 2004 | 28.74 | 29.36 | 28.72 | 29.36 | 182,738 | +0.56(+1.95%) |
Mar 24, 2004 | 28.83 | 28.89 | 28.71 | 28.80 | 137,982 | -0.11(-0.38%) |
Mar 23, 2004 | 28.83 | 28.93 | 28.78 | 28.91 | 101,435 | +0.16(+0.56%) |
Mar 22, 2004 | 28.80 | 28.99 | 28.68 | 28.75 | 189,397 | -0.41(-1.40%) |
Mar 19, 2004 | 29.22 | 29.25 | 29.07 | 29.15 | 223,157 | -0.06(-0.22%) |
Mar 18, 2004 | 29.56 | 29.57 | 29.20 | 29.22 | 427,576 | -0.34(-1.16%) |
Mar 17, 2004 | 28.93 | 29.56 | 28.84 | 29.56 | 393,661 | +0.63(+2.19%) |
Mar 16, 2004 | 28.77 | 28.93 | 28.69 | 28.93 | 243,909 | +0.32(+1.13%) |
Mar 15, 2004 | 28.61 | 28.66 | 28.46 | 28.61 | 201,631 | +0.06(+0.23%) |
Mar 12, 2004 | 28.09 | 28.54 | 28.09 | 28.54 | 216,962 | +0.42(+1.49%) |
Mar 11, 2004 | 28.09 | 28.35 | 27.86 | 28.12 | 346,737 | +0.06(+0.23%) |
Mar 10, 2004 | 28.49 | 28.61 | 28.06 | 28.06 | 135,350 | -0.41(-1.43%) |
Mar 09, 2004 | 28.59 | 28.75 | 28.38 | 28.46 | 95,550 | -0.12(-0.43%) |
Mar 08, 2004 | 28.59 | 28.63 | 28.25 | 28.59 | 148,668 | -0.02(-0.07%) |
Mar 05, 2004 | 28.25 | 28.61 | 28.22 | 28.61 | 262,957 | +0.29(+1.03%) |
Mar 04, 2004 | 28.12 | 28.32 | 28.07 | 28.32 | 157,650 | +0.19(+0.69%) |
Mar 03, 2004 | 27.86 | 28.12 | 27.80 | 28.12 | 270,235 | +0.32(+1.16%) |
Mar 02, 2004 | 27.54 | 27.89 | 27.54 | 27.80 | 273,332 | +0.30(+1.10%) |