Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.08 | 27.52 | 27.08 | 27.38 | 1,735,259 | +0.30(+1.10%) |
May 27, 2004 | 27.74 | 27.74 | 27.01 | 27.08 | 517,168 | -0.13(-0.48%) |
May 26, 2004 | 26.49 | 27.33 | 26.20 | 27.21 | 643,478 | +0.75(+2.83%) |
May 25, 2004 | 26.09 | 26.50 | 25.93 | 26.46 | 450,989 | +0.52(+2.02%) |
May 24, 2004 | 25.52 | 25.99 | 25.49 | 25.94 | 354,240 | +0.54(+2.11%) |
May 21, 2004 | 25.49 | 26.02 | 25.33 | 25.40 | 480,047 | -0.09(-0.35%) |
May 20, 2004 | 25.00 | 25.53 | 25.00 | 25.49 | 369,357 | +0.49(+1.95%) |
May 19, 2004 | 25.06 | 25.48 | 25.00 | 25.00 | 917,767 | -0.14(-0.54%) |
May 18, 2004 | 24.28 | 25.14 | 24.28 | 25.14 | 695,212 | +0.77(+3.15%) |
May 17, 2004 | 24.09 | 24.62 | 23.75 | 24.37 | 469,297 | +0.14(+0.56%) |
May 14, 2004 | 24.05 | 24.39 | 23.87 | 24.24 | 332,573 | +0.21(+0.89%) |
May 13, 2004 | 23.99 | 24.41 | 23.96 | 24.02 | 497,684 | -0.02(-0.10%) |
May 12, 2004 | 24.49 | 24.50 | 23.52 | 24.05 | 1,021,234 | -0.32(-1.32%) |
May 11, 2004 | 24.52 | 24.93 | 24.27 | 24.37 | 464,090 | -0.15(-0.61%) |
May 10, 2004 | 24.71 | 24.86 | 24.03 | 24.52 | 1,142,338 | -0.24(-0.96%) |
May 07, 2004 | 25.68 | 25.68 | 24.75 | 24.75 | 1,241,774 | -1.04(-4.04%) |
May 06, 2004 | 25.78 | 25.99 | 25.18 | 25.80 | 228,770 | +0.02(+0.07%) |
May 05, 2004 | 26.03 | 26.11 | 25.76 | 25.78 | 442,591 | -0.25(-0.96%) |
May 04, 2004 | 25.36 | 26.38 | 25.36 | 26.03 | 992,344 | +0.55(+2.15%) |
May 03, 2004 | 24.88 | 25.51 | 24.67 | 25.48 | 735,692 | +0.60(+2.42%) |
Apr 30, 2004 | 24.91 | 25.12 | 24.63 | 24.88 | 781,043 | -0.04(-0.14%) |
Apr 29, 2004 | 25.23 | 25.39 | 24.34 | 24.92 | 687,653 | -0.31(-1.23%) |
Apr 28, 2004 | 25.33 | 25.35 | 25.02 | 25.23 | 282,183 | -0.11(-0.42%) |
Apr 27, 2004 | 25.30 | 25.42 | 25.04 | 25.33 | 563,358 | +0.15(+0.61%) |
Apr 26, 2004 | 25.05 | 25.51 | 25.05 | 25.18 | 540,011 | +0.01(+0.02%) |
Apr 23, 2004 | 25.30 | 25.31 | 24.89 | 25.17 | 627,018 | +0.02(+0.07%) |
Apr 22, 2004 | 25.05 | 25.51 | 24.89 | 25.15 | 957,071 | +0.16(+0.64%) |
Apr 21, 2004 | 25.03 | 25.47 | 24.61 | 24.99 | 852,764 | -0.04(-0.17%) |
Apr 20, 2004 | 25.69 | 25.77 | 25.02 | 25.03 | 936,243 | -0.85(-3.29%) |
Apr 19, 2004 | 25.69 | 25.92 | 25.12 | 25.89 | 636,088 | +0.20(+0.76%) |
Apr 16, 2004 | 25.65 | 25.96 | 25.58 | 25.69 | 677,743 | -0.05(-0.21%) |
Apr 15, 2004 | 25.45 | 25.87 | 25.31 | 25.74 | 950,185 | +0.39(+1.55%) |
Apr 14, 2004 | 25.47 | 25.99 | 25.30 | 25.35 | 1,014,852 | -0.27(-1.05%) |
Apr 13, 2004 | 26.08 | 26.37 | 25.21 | 25.62 | 919,279 | -0.46(-1.76%) |
Apr 12, 2004 | 26.73 | 26.73 | 25.63 | 26.08 | 1,094,804 | -0.80(-2.99%) |
Apr 08, 2004 | 27.48 | 27.57 | 26.79 | 26.88 | 438,056 | -0.65(-2.36%) |
Apr 07, 2004 | 26.36 | 27.74 | 26.12 | 27.53 | 1,802,278 | +1.11(+4.19%) |
Apr 06, 2004 | 28.39 | 28.43 | 26.42 | 26.42 | 1,602,566 | -1.96(-6.92%) |
Apr 05, 2004 | 29.36 | 29.44 | 27.89 | 28.39 | 906,513 | -1.14(-3.87%) |
Apr 02, 2004 | 29.50 | 29.65 | 29.18 | 29.53 | 639,615 | +0.10(+0.34%) |
Apr 01, 2004 | 29.12 | 29.43 | 28.93 | 29.43 | 976,555 | +0.46(+1.58%) |
Mar 31, 2004 | 28.83 | 29.06 | 28.76 | 28.97 | 822,866 | +0.11(+0.39%) |
Mar 30, 2004 | 28.96 | 28.96 | 28.67 | 28.86 | 454,348 | -0.02(-0.06%) |
Mar 29, 2004 | 28.86 | 29.02 | 28.76 | 28.87 | 399,759 | +0.06(+0.21%) |
Mar 26, 2004 | 28.91 | 29.15 | 28.77 | 28.82 | 371,541 | -0.10(-0.33%) |
Mar 25, 2004 | 28.58 | 29.03 | 28.49 | 28.91 | 552,273 | +0.42(+1.48%) |
Mar 24, 2004 | 28.56 | 28.76 | 28.36 | 28.49 | 468,793 | -0.16(-0.56%) |
Mar 23, 2004 | 28.77 | 28.82 | 28.37 | 28.65 | 376,076 | -0.27(-0.93%) |
Mar 22, 2004 | 29.02 | 29.16 | 28.83 | 28.92 | 329,717 | -0.16(-0.55%) |
Mar 19, 2004 | 29.11 | 29.17 | 28.87 | 29.08 | 552,273 | +0.02(+0.06%) |
Mar 18, 2004 | 28.95 | 29.14 | 28.80 | 29.06 | 591,913 | +0.11(+0.37%) |
Mar 17, 2004 | 28.40 | 28.95 | 28.32 | 28.95 | 412,021 | +0.67(+2.36%) |
Mar 16, 2004 | 28.48 | 28.64 | 28.23 | 28.29 | 283,695 | -0.05(-0.17%) |
Mar 15, 2004 | 28.64 | 28.64 | 28.27 | 28.33 | 170,317 | -0.34(-1.18%) |
Mar 12, 2004 | 28.17 | 28.67 | 28.17 | 28.67 | 351,217 | +0.52(+1.86%) |
Mar 11, 2004 | 28.57 | 28.57 | 28.13 | 28.15 | 291,085 | -0.62(-2.15%) |
Mar 10, 2004 | 29.37 | 29.47 | 28.77 | 28.77 | 420,755 | -0.61(-2.07%) |
Mar 09, 2004 | 29.28 | 29.38 | 29.24 | 29.37 | 195,512 | +0.10(+0.33%) |
Mar 08, 2004 | 29.17 | 29.35 | 28.99 | 29.28 | 710,497 | -0.49(-1.64%) |
Mar 05, 2004 | 29.30 | 29.77 | 29.08 | 29.77 | 269,081 | +0.46(+1.56%) |
Mar 04, 2004 | 29.23 | 29.44 | 29.01 | 29.31 | 254,132 | +0.14(+0.47%) |
Mar 03, 2004 | 28.82 | 29.28 | 28.82 | 29.17 | 369,861 | +0.36(+1.24%) |
Mar 02, 2004 | 28.57 | 28.82 | 28.43 | 28.82 | 516,832 | +0.25(+0.88%) |