Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.73 | 28.73 | 28.73 | 28.73 | 0 | -0.03(-0.10%) |
May 27, 2004 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | +0.18(+0.63%) |
May 26, 2004 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | +0.05(+0.18%) |
May 25, 2004 | 28.53 | 28.53 | 28.53 | 28.53 | 0 | +0.36(+1.28%) |
May 24, 2004 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | -0.02(-0.07%) |
May 21, 2004 | 28.19 | 28.19 | 28.19 | 28.19 | 0 | +0.10(+0.36%) |
May 20, 2004 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | -0.05(-0.18%) |
May 19, 2004 | 28.14 | 28.14 | 28.14 | 28.14 | 0 | +0.02(+0.07%) |
May 18, 2004 | 28.12 | 28.12 | 28.12 | 28.12 | 0 | +0.14(+0.50%) |
May 17, 2004 | 27.98 | 27.98 | 27.98 | 27.98 | 0 | -0.26(-0.92%) |
May 14, 2004 | 28.24 | 28.24 | 28.24 | 28.24 | 0 | +0.04(+0.14%) |
May 13, 2004 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | -0.05(-0.18%) |
May 12, 2004 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | -0.01(-0.04%) |
May 11, 2004 | 28.26 | 28.26 | 28.26 | 28.26 | 0 | +0.14(+0.50%) |
May 10, 2004 | 28.12 | 28.12 | 28.12 | 28.12 | 0 | -0.35(-1.23%) |
May 07, 2004 | 28.47 | 28.47 | 28.47 | 28.47 | 0 | -0.39(-1.35%) |
May 06, 2004 | 28.86 | 28.86 | 28.86 | 28.86 | 0 | -0.19(-0.65%) |
May 05, 2004 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.05(+0.17%) |
May 04, 2004 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.10(+0.35%) |
May 03, 2004 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | +0.20(+0.70%) |
Apr 30, 2004 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | -0.07(-0.24%) |
Apr 29, 2004 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | -0.19(-0.66%) |
Apr 28, 2004 | 28.96 | 28.96 | 28.96 | 28.96 | 0 | -0.39(-1.33%) |
Apr 27, 2004 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | +0.07(+0.24%) |
Apr 26, 2004 | 29.28 | 29.28 | 29.28 | 29.28 | 0 | -0.09(-0.31%) |
Apr 23, 2004 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | -0.04(-0.14%) |
Apr 22, 2004 | 29.41 | 29.41 | 29.41 | 29.41 | 0 | +0.35(+1.20%) |
Apr 21, 2004 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | +0.06(+0.21%) |
Apr 20, 2004 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | -0.31(-1.06%) |
Apr 19, 2004 | 29.31 | 29.31 | 29.31 | 29.31 | 0 | +0.02(+0.07%) |
Apr 16, 2004 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | +0.13(+0.45%) |
Apr 15, 2004 | 29.16 | 29.16 | 29.16 | 29.16 | 0 | +0.04(+0.14%) |
Apr 14, 2004 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | -0.08(-0.27%) |
Apr 13, 2004 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | -0.34(-1.15%) |
Apr 12, 2004 | 29.54 | 29.54 | 29.54 | 29.54 | 0 | +0.13(+0.44%) |
Apr 08, 2004 | 29.41 | 29.41 | 29.41 | 29.41 | 0 | -0.05(-0.17%) |
Apr 07, 2004 | 29.46 | 29.46 | 29.46 | 29.46 | 0 | -0.17(-0.57%) |
Apr 06, 2004 | 29.63 | 29.63 | 29.63 | 29.63 | 0 | +0.03(+0.10%) |
Apr 05, 2004 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.16(+0.54%) |
Apr 02, 2004 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | +0.17(+0.58%) |
Apr 01, 2004 | 29.27 | 29.27 | 29.27 | 29.27 | 0 | +0.13(+0.45%) |
Mar 31, 2004 | 29.14 | 29.14 | 29.14 | 29.14 | 0 | +0.04(+0.14%) |
Mar 30, 2004 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.11(+0.38%) |
Mar 29, 2004 | 28.99 | 28.99 | 28.99 | 28.99 | 0 | +0.31(+1.08%) |
Mar 26, 2004 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.03(+0.10%) |
Mar 25, 2004 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.33(+1.17%) |
Mar 24, 2004 | 28.32 | 28.32 | 28.32 | 28.32 | 0 | -0.12(-0.42%) |
Mar 23, 2004 | 28.44 | 28.44 | 28.44 | 28.44 | 0 | -0.02(-0.07%) |
Mar 22, 2004 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | -0.34(-1.18%) |
Mar 19, 2004 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | -0.22(-0.76%) |
Mar 18, 2004 | 29.02 | 29.02 | 29.02 | 29.02 | 0 | -0.01(-0.03%) |
Mar 17, 2004 | 29.03 | 29.03 | 29.03 | 29.03 | 0 | +0.32(+1.11%) |
Mar 16, 2004 | 28.71 | 28.71 | 28.71 | 28.71 | 0 | +0.12(+0.42%) |
Mar 15, 2004 | 28.59 | 28.59 | 28.59 | 28.59 | 0 | -0.33(-1.14%) |
Mar 12, 2004 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | +0.21(+0.73%) |
Mar 11, 2004 | 28.71 | 28.71 | 28.71 | 28.71 | 0 | -0.35(-1.20%) |
Mar 10, 2004 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | -0.39(-1.32%) |
Mar 09, 2004 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | -0.16(-0.54%) |
Mar 08, 2004 | 29.61 | 29.61 | 29.61 | 29.61 | 0 | -0.15(-0.50%) |
Mar 05, 2004 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | -0.06(-0.20%) |
Mar 04, 2004 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | +0.05(+0.17%) |
Mar 03, 2004 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | -0.01(-0.03%) |
Mar 02, 2004 | 29.78 | 29.78 | 29.78 | 29.78 | 0 | -0.13(-0.43%) |