Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.53 | 26.53 | 25.95 | 26.01 | 433,810 | -0.51(-1.91%) |
May 27, 2004 | 26.08 | 26.83 | 26.08 | 26.52 | 436,577 | +0.43(+1.66%) |
May 26, 2004 | 26.09 | 26.20 | 25.82 | 26.08 | 287,593 | -0.01(-0.03%) |
May 25, 2004 | 25.70 | 26.20 | 25.42 | 26.09 | 424,542 | +0.43(+1.69%) |
May 24, 2004 | 25.59 | 25.73 | 25.48 | 25.66 | 268,226 | +0.10(+0.40%) |
May 21, 2004 | 25.44 | 25.91 | 25.39 | 25.55 | 397,567 | +0.25(+0.97%) |
May 20, 2004 | 25.19 | 25.46 | 25.18 | 25.31 | 242,358 | +0.08(+0.32%) |
May 19, 2004 | 25.21 | 25.66 | 25.20 | 25.23 | 505,052 | +0.13(+0.52%) |
May 18, 2004 | 25.02 | 25.28 | 25.02 | 25.10 | 585,423 | +0.04(+0.17%) |
May 17, 2004 | 25.01 | 25.16 | 24.85 | 25.06 | 716,562 | -0.07(-0.26%) |
May 14, 2004 | 25.13 | 25.36 | 24.87 | 25.12 | 1,158,534 | -0.01(-0.03%) |
May 13, 2004 | 25.01 | 25.30 | 24.94 | 25.13 | 640,894 | -0.04(-0.17%) |
May 12, 2004 | 25.23 | 25.30 | 25.06 | 25.17 | 601,331 | -0.13(-0.51%) |
May 11, 2004 | 25.26 | 25.47 | 25.16 | 25.30 | 592,339 | +0.01(+0.03%) |
May 10, 2004 | 25.45 | 25.74 | 25.26 | 25.29 | 733,024 | -0.19(-0.74%) |
May 07, 2004 | 25.91 | 26.05 | 25.37 | 25.48 | 682,809 | -0.61(-2.33%) |
May 06, 2004 | 26.13 | 26.17 | 25.70 | 26.09 | 472,958 | -0.07(-0.25%) |
May 05, 2004 | 26.17 | 26.38 | 26.03 | 26.15 | 414,305 | -0.15(-0.58%) |
May 04, 2004 | 26.34 | 26.49 | 26.09 | 26.31 | 553,745 | -0.17(-0.63%) |
May 03, 2004 | 26.20 | 26.54 | 26.16 | 26.47 | 348,736 | +0.27(+1.02%) |
Apr 30, 2004 | 26.67 | 26.93 | 26.18 | 26.20 | 655,972 | -0.50(-1.87%) |
Apr 29, 2004 | 25.95 | 26.93 | 25.88 | 26.70 | 1,083,558 | +0.82(+3.18%) |
Apr 28, 2004 | 26.51 | 26.51 | 25.74 | 25.88 | 359,526 | -0.54(-2.05%) |
Apr 27, 2004 | 26.20 | 26.69 | 26.17 | 26.42 | 429,107 | +0.13(+0.49%) |
Apr 26, 2004 | 26.24 | 26.34 | 26.10 | 26.29 | 295,339 | -0.02(-0.08%) |
Apr 23, 2004 | 26.24 | 26.41 | 25.93 | 26.31 | 228,802 | -0.04(-0.14%) |
Apr 22, 2004 | 25.89 | 26.44 | 25.89 | 26.35 | 305,991 | +0.31(+1.19%) |
Apr 21, 2004 | 26.13 | 26.16 | 25.88 | 26.04 | 267,950 | +0.09(+0.33%) |
Apr 20, 2004 | 26.23 | 26.24 | 25.92 | 25.95 | 675,616 | -0.28(-1.07%) |
Apr 19, 2004 | 25.92 | 26.28 | 25.72 | 26.23 | 402,685 | +0.19(+0.72%) |
Apr 16, 2004 | 25.92 | 26.14 | 25.70 | 26.05 | 442,940 | +0.32(+1.24%) |
Apr 15, 2004 | 25.74 | 25.76 | 25.47 | 25.73 | 544,200 | +0.15(+0.59%) |
Apr 14, 2004 | 25.27 | 25.64 | 25.24 | 25.58 | 750,315 | +0.30(+1.20%) |
Apr 13, 2004 | 25.48 | 25.56 | 25.12 | 25.27 | 544,753 | -0.12(-0.48%) |
Apr 12, 2004 | 25.48 | 25.63 | 25.34 | 25.40 | 522,343 | -0.19(-0.73%) |
Apr 08, 2004 | 25.66 | 25.92 | 25.49 | 25.58 | 298,936 | +0.11(+0.43%) |
Apr 07, 2004 | 25.95 | 25.95 | 25.41 | 25.47 | 572,835 | -0.48(-1.84%) |
Apr 06, 2004 | 25.81 | 26.02 | 25.81 | 25.95 | 457,742 | +0.00(+0.00%) |
Apr 05, 2004 | 25.67 | 26.03 | 25.37 | 25.95 | 573,111 | +0.10(+0.39%) |
Apr 02, 2004 | 25.85 | 26.16 | 25.80 | 25.85 | 409,602 | -0.07(-0.28%) |
Apr 01, 2004 | 25.77 | 26.10 | 25.57 | 25.92 | 781,163 | +0.26(+1.01%) |
Mar 31, 2004 | 25.30 | 25.70 | 25.23 | 25.66 | 679,212 | +0.54(+2.16%) |
Mar 30, 2004 | 25.32 | 25.36 | 24.80 | 25.12 | 503,253 | -0.20(-0.80%) |
Mar 29, 2004 | 24.83 | 25.34 | 24.83 | 25.32 | 739,525 | +0.50(+2.01%) |
Mar 26, 2004 | 25.07 | 25.07 | 24.26 | 24.82 | 729,150 | -0.25(-0.98%) |
Mar 25, 2004 | 24.22 | 25.19 | 24.18 | 25.07 | 1,125,888 | +1.03(+4.30%) |
Mar 24, 2004 | 24.54 | 24.55 | 23.69 | 24.04 | 1,931,398 | -0.51(-2.06%) |
Mar 23, 2004 | 24.59 | 25.05 | 24.54 | 24.54 | 1,302,815 | -0.04(-0.15%) |
Mar 22, 2004 | 24.58 | 25.29 | 24.28 | 24.58 | 1,988,806 | -2.06(-7.73%) |
Mar 19, 2004 | 26.67 | 26.80 | 26.49 | 26.64 | 233,228 | -0.17(-0.65%) |
Mar 18, 2004 | 26.60 | 26.97 | 26.46 | 26.81 | 399,919 | +0.07(+0.24%) |
Mar 17, 2004 | 26.86 | 26.88 | 26.69 | 26.75 | 398,121 | -0.08(-0.30%) |
Mar 16, 2004 | 26.50 | 27.25 | 26.48 | 26.83 | 622,773 | +0.33(+1.23%) |
Mar 15, 2004 | 26.81 | 26.81 | 26.28 | 26.50 | 430,214 | -0.30(-1.13%) |
Mar 12, 2004 | 27.29 | 27.44 | 26.75 | 26.80 | 542,955 | -0.45(-1.64%) |
Mar 11, 2004 | 27.29 | 27.76 | 26.83 | 27.25 | 946,886 | +0.06(+0.21%) |
Mar 10, 2004 | 27.40 | 27.56 | 27.17 | 27.20 | 538,528 | -0.30(-1.10%) |
Mar 09, 2004 | 27.67 | 27.67 | 27.33 | 27.50 | 328,539 | -0.04(-0.13%) |
Mar 08, 2004 | 27.36 | 27.68 | 27.35 | 27.54 | 291,743 | +0.07(+0.24%) |
Mar 05, 2004 | 27.47 | 27.57 | 27.25 | 27.47 | 598,564 | -0.12(-0.45%) |
Mar 04, 2004 | 27.48 | 27.69 | 27.34 | 27.59 | 450,687 | -0.02(-0.08%) |
Mar 03, 2004 | 27.09 | 27.61 | 26.88 | 27.61 | 553,606 | +0.52(+1.92%) |
Mar 02, 2004 | 27.00 | 27.29 | 26.90 | 27.09 | 514,873 | +0.14(+0.51%) |