Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.09 | 27.53 | 27.09 | 27.39 | 1,734,666 | +0.30(+1.10%) |
May 27, 2004 | 27.75 | 27.75 | 27.01 | 27.09 | 516,991 | -0.13(-0.48%) |
May 26, 2004 | 26.50 | 27.34 | 26.21 | 27.22 | 643,258 | +0.75(+2.83%) |
May 25, 2004 | 26.10 | 26.51 | 25.94 | 26.47 | 450,835 | +0.52(+2.02%) |
May 24, 2004 | 25.53 | 26.00 | 25.50 | 25.95 | 354,119 | +0.54(+2.11%) |
May 21, 2004 | 25.50 | 26.03 | 25.34 | 25.41 | 479,883 | -0.09(-0.35%) |
May 20, 2004 | 25.01 | 25.54 | 25.01 | 25.50 | 369,231 | +0.49(+1.95%) |
May 19, 2004 | 25.07 | 25.49 | 25.01 | 25.01 | 917,453 | -0.14(-0.54%) |
May 18, 2004 | 24.29 | 25.15 | 24.29 | 25.15 | 694,974 | +0.77(+3.15%) |
May 17, 2004 | 24.10 | 24.63 | 23.76 | 24.38 | 469,137 | +0.14(+0.57%) |
May 14, 2004 | 24.06 | 24.40 | 23.88 | 24.25 | 332,459 | +0.21(+0.89%) |
May 13, 2004 | 24.00 | 24.42 | 23.97 | 24.03 | 497,513 | -0.02(-0.10%) |
May 12, 2004 | 24.50 | 24.51 | 23.52 | 24.05 | 1,020,885 | -0.32(-1.32%) |
May 11, 2004 | 24.53 | 24.94 | 24.28 | 24.38 | 463,932 | -0.15(-0.61%) |
May 10, 2004 | 24.72 | 24.86 | 24.04 | 24.53 | 1,141,947 | -0.24(-0.96%) |
May 07, 2004 | 25.69 | 25.69 | 24.76 | 24.76 | 1,241,349 | -1.04(-4.04%) |
May 06, 2004 | 25.79 | 26.00 | 25.19 | 25.81 | 228,691 | +0.02(+0.07%) |
May 05, 2004 | 26.04 | 26.12 | 25.77 | 25.79 | 442,439 | -0.25(-0.96%) |
May 04, 2004 | 25.37 | 26.39 | 25.37 | 26.04 | 992,005 | +0.55(+2.15%) |
May 03, 2004 | 24.89 | 25.52 | 24.67 | 25.49 | 735,440 | +0.60(+2.42%) |
Apr 30, 2004 | 24.92 | 25.13 | 24.64 | 24.89 | 780,776 | -0.04(-0.14%) |
Apr 29, 2004 | 25.23 | 25.40 | 24.35 | 24.92 | 687,418 | -0.31(-1.23%) |
Apr 28, 2004 | 25.34 | 25.36 | 25.03 | 25.23 | 282,086 | -0.11(-0.42%) |
Apr 27, 2004 | 25.31 | 25.43 | 25.05 | 25.34 | 563,166 | +0.15(+0.61%) |
Apr 26, 2004 | 25.06 | 25.52 | 25.06 | 25.19 | 539,826 | +0.01(+0.02%) |
Apr 23, 2004 | 25.31 | 25.32 | 24.89 | 25.18 | 626,803 | +0.02(+0.07%) |
Apr 22, 2004 | 25.06 | 25.52 | 24.89 | 25.16 | 956,744 | +0.16(+0.64%) |
Apr 21, 2004 | 25.04 | 25.48 | 24.62 | 25.00 | 852,473 | -0.04(-0.17%) |
Apr 20, 2004 | 25.70 | 25.78 | 25.03 | 25.04 | 935,923 | -0.85(-3.29%) |
Apr 19, 2004 | 25.70 | 25.92 | 25.13 | 25.89 | 635,870 | +0.20(+0.76%) |
Apr 16, 2004 | 25.66 | 25.97 | 25.59 | 25.70 | 677,512 | -0.05(-0.21%) |
Apr 15, 2004 | 25.46 | 25.88 | 25.32 | 25.75 | 949,860 | +0.39(+1.55%) |
Apr 14, 2004 | 25.48 | 26.00 | 25.31 | 25.36 | 1,014,505 | -0.27(-1.05%) |
Apr 13, 2004 | 26.09 | 26.38 | 25.22 | 25.63 | 918,965 | -0.46(-1.76%) |
Apr 12, 2004 | 26.74 | 26.74 | 25.64 | 26.09 | 1,094,429 | -0.80(-2.99%) |
Apr 08, 2004 | 27.49 | 27.58 | 26.80 | 26.89 | 437,906 | -0.65(-2.36%) |
Apr 07, 2004 | 26.37 | 27.75 | 26.13 | 27.54 | 1,801,661 | +1.11(+4.19%) |
Apr 06, 2004 | 28.40 | 28.44 | 26.43 | 26.43 | 1,602,018 | -1.97(-6.92%) |
Apr 05, 2004 | 29.37 | 29.45 | 27.90 | 28.40 | 906,203 | -1.14(-3.87%) |
Apr 02, 2004 | 29.51 | 29.66 | 29.19 | 29.54 | 639,396 | +0.10(+0.34%) |
Apr 01, 2004 | 29.13 | 29.44 | 28.94 | 29.44 | 976,221 | +0.46(+1.58%) |
Mar 31, 2004 | 28.84 | 29.07 | 28.77 | 28.98 | 822,585 | +0.11(+0.39%) |
Mar 30, 2004 | 28.97 | 28.97 | 28.68 | 28.87 | 454,193 | -0.02(-0.06%) |
Mar 29, 2004 | 28.87 | 29.03 | 28.77 | 28.88 | 399,623 | +0.06(+0.21%) |
Mar 26, 2004 | 28.92 | 29.16 | 28.78 | 28.83 | 371,414 | -0.10(-0.33%) |
Mar 25, 2004 | 28.59 | 29.04 | 28.50 | 28.92 | 552,084 | +0.42(+1.48%) |
Mar 24, 2004 | 28.57 | 28.77 | 28.37 | 28.50 | 468,633 | -0.16(-0.56%) |
Mar 23, 2004 | 28.78 | 28.83 | 28.38 | 28.66 | 375,947 | -0.27(-0.93%) |
Mar 22, 2004 | 29.03 | 29.17 | 28.84 | 28.93 | 329,605 | -0.16(-0.55%) |
Mar 19, 2004 | 29.12 | 29.18 | 28.88 | 29.09 | 552,084 | +0.02(+0.06%) |
Mar 18, 2004 | 28.96 | 29.15 | 28.81 | 29.07 | 591,710 | +0.11(+0.37%) |
Mar 17, 2004 | 28.41 | 28.96 | 28.32 | 28.96 | 411,880 | +0.67(+2.36%) |
Mar 16, 2004 | 28.49 | 28.65 | 28.24 | 28.30 | 283,598 | -0.05(-0.17%) |
Mar 15, 2004 | 28.65 | 28.65 | 28.28 | 28.34 | 170,259 | -0.34(-1.18%) |
Mar 12, 2004 | 28.18 | 28.68 | 28.18 | 28.68 | 351,097 | +0.52(+1.86%) |
Mar 11, 2004 | 28.57 | 28.57 | 28.14 | 28.16 | 290,986 | -0.62(-2.15%) |
Mar 10, 2004 | 29.39 | 29.48 | 28.78 | 28.78 | 420,611 | -0.61(-2.07%) |
Mar 09, 2004 | 29.29 | 29.39 | 29.25 | 29.39 | 195,445 | +0.10(+0.33%) |
Mar 08, 2004 | 29.18 | 29.36 | 29.00 | 29.29 | 710,254 | -0.49(-1.64%) |
Mar 05, 2004 | 29.31 | 29.78 | 29.09 | 29.78 | 268,989 | +0.46(+1.56%) |
Mar 04, 2004 | 29.24 | 29.45 | 29.02 | 29.32 | 254,046 | +0.14(+0.47%) |
Mar 03, 2004 | 28.83 | 29.29 | 28.83 | 29.18 | 369,735 | +0.36(+1.24%) |
Mar 02, 2004 | 28.57 | 28.83 | 28.44 | 28.83 | 516,655 | +0.25(+0.88%) |