Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.36 | 30.54 | 30.27 | 30.41 | 57,064 | +0.12(+0.41%) |
May 27, 2004 | 30.90 | 30.90 | 29.89 | 30.29 | 70,296 | -0.54(-1.74%) |
May 26, 2004 | 30.67 | 30.88 | 30.33 | 30.83 | 27,015 | +0.22(+0.73%) |
May 25, 2004 | 30.07 | 30.76 | 30.07 | 30.60 | 41,075 | +0.59(+1.96%) |
May 24, 2004 | 30.11 | 30.18 | 29.87 | 30.01 | 27,291 | -0.05(-0.17%) |
May 21, 2004 | 29.67 | 30.57 | 29.67 | 30.06 | 94,831 | +0.39(+1.32%) |
May 20, 2004 | 29.02 | 29.71 | 29.02 | 29.67 | 94,555 | +0.58(+2.00%) |
May 19, 2004 | 29.01 | 29.31 | 28.88 | 29.09 | 219,298 | +0.12(+0.40%) |
May 18, 2004 | 28.26 | 28.98 | 28.26 | 28.98 | 72,088 | +0.68(+2.41%) |
May 17, 2004 | 28.67 | 29.09 | 28.24 | 28.29 | 151,206 | -0.33(-1.14%) |
May 14, 2004 | 28.69 | 29.01 | 28.58 | 28.62 | 69,745 | -0.09(-0.33%) |
May 13, 2004 | 28.62 | 29.16 | 28.62 | 28.72 | 71,537 | +0.11(+0.38%) |
May 12, 2004 | 28.80 | 28.87 | 28.34 | 28.61 | 144,177 | -0.20(-0.68%) |
May 11, 2004 | 28.77 | 29.20 | 28.74 | 28.80 | 97,450 | +0.04(+0.13%) |
May 10, 2004 | 28.53 | 29.04 | 28.49 | 28.77 | 116,885 | +0.17(+0.58%) |
May 07, 2004 | 28.84 | 29.16 | 28.58 | 28.60 | 73,466 | -0.29(-1.00%) |
May 06, 2004 | 28.22 | 29.24 | 28.22 | 28.89 | 172,709 | +0.67(+2.37%) |
May 05, 2004 | 28.48 | 28.77 | 28.11 | 28.22 | 112,198 | -0.28(-0.99%) |
May 04, 2004 | 28.54 | 28.73 | 28.47 | 28.50 | 101,999 | -0.04(-0.13%) |
May 03, 2004 | 29.06 | 29.06 | 28.48 | 28.54 | 83,528 | -0.62(-2.14%) |
Apr 30, 2004 | 29.67 | 29.67 | 28.62 | 29.16 | 133,563 | -0.52(-1.76%) |
Apr 29, 2004 | 29.06 | 30.29 | 28.77 | 29.69 | 193,522 | +0.67(+2.30%) |
Apr 28, 2004 | 28.48 | 29.09 | 28.40 | 29.02 | 126,947 | +0.58(+2.04%) |
Apr 27, 2004 | 28.08 | 28.82 | 28.08 | 28.44 | 153,687 | +0.33(+1.16%) |
Apr 26, 2004 | 28.19 | 28.46 | 28.00 | 28.11 | 62,439 | -0.07(-0.26%) |
Apr 23, 2004 | 28.16 | 28.37 | 28.16 | 28.19 | 69,745 | +0.02(+0.08%) |
Apr 22, 2004 | 28.19 | 28.53 | 28.11 | 28.16 | 93,591 | -0.06(-0.21%) |
Apr 21, 2004 | 28.00 | 28.42 | 28.00 | 28.22 | 56,650 | +0.22(+0.78%) |
Apr 20, 2004 | 28.28 | 28.48 | 27.93 | 28.00 | 70,434 | -0.28(-0.97%) |
Apr 19, 2004 | 28.40 | 28.48 | 28.22 | 28.28 | 80,220 | -0.17(-0.61%) |
Apr 16, 2004 | 28.20 | 28.48 | 28.20 | 28.45 | 81,599 | +0.25(+0.87%) |
Apr 15, 2004 | 28.22 | 28.60 | 28.21 | 28.21 | 86,837 | +0.09(+0.34%) |
Apr 14, 2004 | 28.55 | 28.58 | 27.79 | 28.11 | 94,831 | -0.44(-1.52%) |
Apr 13, 2004 | 29.46 | 29.56 | 28.55 | 28.55 | 59,958 | -0.83(-2.84%) |
Apr 12, 2004 | 29.24 | 29.77 | 29.24 | 29.38 | 71,261 | +0.29(+1.00%) |
Apr 08, 2004 | 29.56 | 29.56 | 28.35 | 29.09 | 90,145 | -0.36(-1.23%) |
Apr 07, 2004 | 30.00 | 30.01 | 28.98 | 29.46 | 113,439 | -0.65(-2.15%) |
Apr 06, 2004 | 29.75 | 30.80 | 29.75 | 30.10 | 159,614 | +0.92(+3.16%) |
Apr 05, 2004 | 29.22 | 29.64 | 29.11 | 29.18 | 69,193 | -0.11(-0.37%) |
Apr 02, 2004 | 29.52 | 29.68 | 29.09 | 29.29 | 92,350 | -0.06(-0.20%) |
Apr 01, 2004 | 29.24 | 29.60 | 28.87 | 29.35 | 99,931 | +0.12(+0.42%) |
Mar 31, 2004 | 28.51 | 29.49 | 28.51 | 29.22 | 72,364 | +0.67(+2.34%) |
Mar 30, 2004 | 28.33 | 29.06 | 28.33 | 28.56 | 50,172 | +0.26(+0.92%) |
Mar 29, 2004 | 28.04 | 28.61 | 27.98 | 28.29 | 64,507 | +0.36(+1.30%) |
Mar 26, 2004 | 28.26 | 28.95 | 27.92 | 27.93 | 64,094 | -0.40(-1.41%) |
Mar 25, 2004 | 28.33 | 28.50 | 28.22 | 28.33 | 49,896 | +0.02(+0.08%) |
Mar 24, 2004 | 28.53 | 28.60 | 28.19 | 28.31 | 29,497 | -0.31(-1.09%) |
Mar 23, 2004 | 28.51 | 28.72 | 28.51 | 28.62 | 32,805 | +0.20(+0.69%) |
Mar 22, 2004 | 29.06 | 29.09 | 28.42 | 28.43 | 108,753 | -0.55(-1.90%) |
Mar 19, 2004 | 28.74 | 29.24 | 28.69 | 28.98 | 63,818 | +0.31(+1.09%) |
Mar 18, 2004 | 29.06 | 29.11 | 28.66 | 28.66 | 26,878 | -0.33(-1.13%) |
Mar 17, 2004 | 28.73 | 29.01 | 28.73 | 28.99 | 29,083 | +0.37(+1.29%) |
Mar 16, 2004 | 29.06 | 29.19 | 28.61 | 28.62 | 46,313 | -0.33(-1.15%) |
Mar 15, 2004 | 29.02 | 29.24 | 28.69 | 28.95 | 28,532 | -0.03(-0.10%) |
Mar 12, 2004 | 29.12 | 29.19 | 28.73 | 28.98 | 62,302 | -0.30(-1.02%) |
Mar 11, 2004 | 29.52 | 29.56 | 29.19 | 29.28 | 33,218 | -0.24(-0.81%) |
Mar 10, 2004 | 30.38 | 30.51 | 29.52 | 29.52 | 30,737 | -0.79(-2.61%) |
Mar 09, 2004 | 30.62 | 30.76 | 30.29 | 30.31 | 25,637 | -0.38(-1.23%) |
Mar 08, 2004 | 30.91 | 30.91 | 30.38 | 30.69 | 46,175 | -0.11(-0.35%) |
Mar 05, 2004 | 30.87 | 30.91 | 30.80 | 30.80 | 23,432 | -0.12(-0.38%) |
Mar 04, 2004 | 30.86 | 31.09 | 30.83 | 30.91 | 35,010 | +0.22(+0.73%) |
Mar 03, 2004 | 30.76 | 31.27 | 30.62 | 30.69 | 45,210 | -0.01(-0.02%) |
Mar 02, 2004 | 31.12 | 31.12 | 30.62 | 30.70 | 47,967 | -0.41(-1.33%) |