Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.69 | 27.94 | 27.15 | 27.77 | 171,283 | +0.04(+0.16%) |
May 27, 2004 | 27.49 | 27.84 | 27.12 | 27.73 | 234,157 | +0.24(+0.88%) |
May 26, 2004 | 26.82 | 27.49 | 26.73 | 27.49 | 278,769 | +0.57(+2.12%) |
May 25, 2004 | 25.95 | 26.92 | 25.84 | 26.92 | 199,137 | +0.86(+3.29%) |
May 24, 2004 | 25.91 | 26.23 | 25.78 | 26.06 | 114,998 | +0.23(+0.90%) |
May 21, 2004 | 25.73 | 25.97 | 25.61 | 25.83 | 134,415 | +0.27(+1.05%) |
May 20, 2004 | 25.74 | 25.81 | 25.25 | 25.56 | 389,838 | -0.67(-2.57%) |
May 19, 2004 | 26.04 | 26.36 | 25.96 | 26.23 | 200,408 | +0.19(+0.73%) |
May 18, 2004 | 25.78 | 26.09 | 25.72 | 26.04 | 247,448 | +0.04(+0.17%) |
May 17, 2004 | 26.40 | 26.40 | 25.61 | 26.00 | 126,093 | -0.40(-1.51%) |
May 14, 2004 | 26.19 | 27.07 | 25.68 | 26.40 | 445,892 | +0.27(+1.03%) |
May 13, 2004 | 27.00 | 27.08 | 26.08 | 26.13 | 218,323 | -0.82(-3.05%) |
May 12, 2004 | 26.61 | 27.05 | 25.91 | 26.95 | 672,075 | -0.74(-2.69%) |
May 11, 2004 | 27.69 | 27.75 | 27.43 | 27.70 | 112,917 | +0.44(+1.62%) |
May 10, 2004 | 27.61 | 27.61 | 27.14 | 27.25 | 299,342 | -0.44(-1.59%) |
May 07, 2004 | 28.25 | 28.41 | 27.24 | 27.70 | 190,238 | -0.68(-2.41%) |
May 06, 2004 | 28.73 | 28.73 | 28.26 | 28.38 | 344,185 | -0.57(-1.97%) |
May 05, 2004 | 28.45 | 28.95 | 28.29 | 28.95 | 444,158 | +0.33(+1.15%) |
May 04, 2004 | 28.47 | 28.81 | 27.96 | 28.62 | 395,963 | +0.15(+0.52%) |
May 03, 2004 | 29.76 | 29.76 | 28.46 | 28.47 | 542,167 | -1.43(-4.77%) |
Apr 30, 2004 | 29.94 | 30.08 | 29.76 | 29.90 | 274,724 | -0.16(-0.55%) |
Apr 29, 2004 | 30.11 | 30.24 | 29.76 | 30.07 | 318,643 | -0.05(-0.17%) |
Apr 28, 2004 | 30.43 | 30.44 | 30.04 | 30.12 | 427,631 | -0.16(-0.54%) |
Apr 27, 2004 | 30.63 | 30.72 | 30.24 | 30.28 | 245,483 | -0.13(-0.43%) |
Apr 26, 2004 | 30.89 | 31.22 | 30.40 | 30.41 | 70,848 | -0.54(-1.73%) |
Apr 23, 2004 | 31.32 | 31.32 | 30.20 | 30.95 | 104,943 | -0.20(-0.64%) |
Apr 22, 2004 | 30.28 | 31.47 | 30.28 | 31.15 | 119,390 | +0.65(+2.13%) |
Apr 21, 2004 | 30.37 | 30.53 | 30.22 | 30.50 | 119,736 | +0.48(+1.59%) |
Apr 20, 2004 | 30.72 | 31.07 | 29.97 | 30.02 | 119,390 | -0.60(-1.95%) |
Apr 19, 2004 | 30.28 | 30.72 | 29.92 | 30.62 | 114,073 | +0.42(+1.40%) |
Apr 16, 2004 | 30.28 | 30.67 | 30.20 | 30.20 | 141,234 | -0.40(-1.30%) |
Apr 15, 2004 | 30.81 | 30.88 | 30.37 | 30.59 | 120,545 | -0.22(-0.70%) |
Apr 14, 2004 | 31.32 | 31.57 | 30.75 | 30.81 | 95,812 | -0.64(-2.04%) |
Apr 13, 2004 | 32.33 | 32.39 | 31.21 | 31.45 | 93,963 | -0.88(-2.73%) |
Apr 12, 2004 | 32.10 | 32.35 | 32.07 | 32.33 | 61,602 | +0.32(+1.00%) |
Apr 08, 2004 | 32.62 | 32.62 | 31.96 | 32.01 | 129,676 | -0.23(-0.72%) |
Apr 07, 2004 | 32.27 | 32.61 | 31.65 | 32.25 | 74,662 | +0.07(+0.22%) |
Apr 06, 2004 | 32.58 | 32.58 | 32.11 | 32.18 | 78,129 | -0.48(-1.48%) |
Apr 05, 2004 | 32.00 | 32.73 | 31.97 | 32.66 | 110,375 | +0.80(+2.50%) |
Apr 02, 2004 | 31.77 | 31.96 | 31.60 | 31.87 | 106,214 | +0.53(+1.68%) |
Apr 01, 2004 | 31.84 | 31.84 | 31.04 | 31.34 | 129,560 | +0.02(+0.06%) |
Mar 31, 2004 | 31.39 | 31.57 | 31.18 | 31.32 | 126,555 | -0.16(-0.49%) |
Mar 30, 2004 | 31.49 | 31.49 | 31.17 | 31.48 | 154,178 | -0.23(-0.71%) |
Mar 29, 2004 | 31.15 | 31.72 | 31.11 | 31.70 | 111,993 | +0.71(+2.29%) |
Mar 26, 2004 | 29.89 | 31.17 | 29.89 | 30.99 | 201,795 | +0.97(+3.23%) |
Mar 25, 2004 | 30.02 | 30.31 | 29.84 | 30.02 | 195,092 | +0.10(+0.32%) |
Mar 24, 2004 | 29.89 | 30.34 | 29.68 | 29.93 | 213,931 | +0.10(+0.35%) |
Mar 23, 2004 | 30.02 | 30.31 | 29.82 | 29.82 | 229,418 | -0.20(-0.66%) |
Mar 22, 2004 | 30.59 | 30.59 | 29.88 | 30.02 | 189,429 | -0.79(-2.56%) |
Mar 19, 2004 | 31.23 | 31.45 | 30.69 | 30.81 | 75,355 | -0.42(-1.36%) |
Mar 18, 2004 | 31.06 | 31.49 | 30.99 | 31.23 | 76,858 | +0.11(+0.36%) |
Mar 17, 2004 | 30.94 | 31.32 | 30.75 | 31.12 | 101,706 | +0.40(+1.30%) |
Mar 16, 2004 | 31.33 | 31.50 | 30.66 | 30.72 | 97,777 | -0.61(-1.93%) |
Mar 15, 2004 | 31.44 | 31.76 | 31.28 | 31.33 | 128,405 | -0.03(-0.08%) |
Mar 12, 2004 | 30.95 | 31.41 | 30.72 | 31.36 | 103,671 | +0.62(+2.03%) |
Mar 11, 2004 | 31.73 | 31.97 | 30.72 | 30.73 | 95,465 | -1.08(-3.40%) |
Mar 10, 2004 | 31.91 | 32.20 | 31.68 | 31.81 | 147,243 | -0.01(-0.03%) |
Mar 09, 2004 | 32.10 | 32.22 | 31.67 | 31.82 | 167,123 | -0.23(-0.73%) |
Mar 08, 2004 | 32.39 | 32.81 | 32.06 | 32.06 | 110,606 | -0.42(-1.31%) |
Mar 05, 2004 | 32.23 | 32.56 | 32.23 | 32.48 | 187,117 | +0.12(+0.37%) |
Mar 04, 2004 | 32.10 | 32.36 | 32.03 | 32.36 | 199,253 | +0.07(+0.21%) |
Mar 03, 2004 | 31.33 | 32.36 | 31.08 | 32.29 | 149,208 | +0.96(+3.07%) |
Mar 02, 2004 | 32.68 | 32.78 | 31.24 | 31.33 | 369,150 | -1.35(-4.13%) |