Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.54 | 26.91 | 26.52 | 26.81 | 164,433 | +0.33(+1.25%) |
May 27, 2004 | 26.51 | 26.70 | 26.34 | 26.48 | 193,747 | +0.13(+0.50%) |
May 26, 2004 | 26.03 | 26.37 | 25.65 | 26.34 | 204,518 | +0.32(+1.21%) |
May 25, 2004 | 25.06 | 26.04 | 25.06 | 26.03 | 248,558 | +0.89(+3.56%) |
May 24, 2004 | 24.93 | 25.19 | 24.93 | 25.13 | 236,014 | +0.39(+1.57%) |
May 21, 2004 | 24.66 | 25.01 | 24.66 | 24.75 | 237,241 | +0.09(+0.36%) |
May 20, 2004 | 24.11 | 24.70 | 24.02 | 24.66 | 536,657 | +0.55(+2.28%) |
May 19, 2004 | 25.01 | 25.33 | 24.06 | 24.11 | 287,962 | -0.83(-3.32%) |
May 18, 2004 | 24.72 | 24.96 | 24.72 | 24.94 | 434,125 | +0.33(+1.34%) |
May 17, 2004 | 24.64 | 24.97 | 24.20 | 24.61 | 294,507 | -0.17(-0.68%) |
May 14, 2004 | 24.51 | 24.94 | 24.42 | 24.78 | 178,613 | +0.23(+0.96%) |
May 13, 2004 | 24.47 | 24.86 | 24.30 | 24.54 | 388,722 | +0.01(+0.03%) |
May 12, 2004 | 24.46 | 24.65 | 24.03 | 24.53 | 290,280 | -0.34(-1.36%) |
May 11, 2004 | 24.75 | 25.19 | 24.75 | 24.87 | 519,478 | +0.16(+0.65%) |
May 10, 2004 | 25.38 | 25.40 | 23.80 | 24.71 | 709,817 | -0.79(-3.11%) |
May 07, 2004 | 26.40 | 26.41 | 25.49 | 25.50 | 268,737 | -0.98(-3.68%) |
May 06, 2004 | 26.81 | 26.81 | 26.10 | 26.48 | 225,652 | -0.33(-1.23%) |
May 05, 2004 | 27.14 | 27.20 | 26.80 | 26.81 | 220,744 | -0.07(-0.27%) |
May 04, 2004 | 26.52 | 27.18 | 26.52 | 26.88 | 243,104 | +0.43(+1.64%) |
May 03, 2004 | 26.00 | 26.66 | 25.71 | 26.45 | 377,132 | +0.15(+0.59%) |
Apr 30, 2004 | 26.65 | 26.65 | 26.21 | 26.29 | 229,606 | -0.36(-1.35%) |
Apr 29, 2004 | 27.10 | 27.33 | 26.40 | 26.65 | 255,239 | -0.45(-1.65%) |
Apr 28, 2004 | 27.36 | 27.36 | 27.04 | 27.10 | 243,786 | -0.26(-0.94%) |
Apr 27, 2004 | 26.70 | 27.36 | 26.70 | 27.36 | 254,421 | +0.71(+2.67%) |
Apr 26, 2004 | 25.93 | 26.87 | 25.93 | 26.65 | 173,023 | +0.35(+1.34%) |
Apr 23, 2004 | 26.66 | 26.72 | 26.29 | 26.29 | 196,201 | -0.55(-2.05%) |
Apr 22, 2004 | 26.32 | 27.12 | 26.26 | 26.84 | 159,797 | +0.54(+2.04%) |
Apr 21, 2004 | 25.85 | 26.41 | 25.85 | 26.31 | 220,607 | +0.26(+0.99%) |
Apr 20, 2004 | 27.18 | 27.33 | 26.05 | 26.05 | 193,883 | -1.19(-4.36%) |
Apr 19, 2004 | 27.52 | 27.52 | 26.85 | 27.24 | 169,341 | -0.10(-0.35%) |
Apr 16, 2004 | 26.92 | 27.78 | 26.73 | 27.33 | 291,644 | +0.37(+1.39%) |
Apr 15, 2004 | 25.93 | 26.99 | 25.93 | 26.96 | 313,459 | +1.04(+4.02%) |
Apr 14, 2004 | 25.30 | 26.45 | 25.30 | 25.92 | 670,276 | -0.09(-0.34%) |
Apr 13, 2004 | 25.89 | 27.07 | 25.31 | 26.01 | 858,570 | -0.94(-3.48%) |
Apr 12, 2004 | 27.71 | 27.71 | 26.90 | 26.95 | 977,191 | -0.81(-2.93%) |
Apr 08, 2004 | 27.74 | 27.97 | 27.42 | 27.76 | 284,417 | +0.02(+0.08%) |
Apr 07, 2004 | 27.34 | 28.24 | 27.06 | 27.74 | 786,716 | +0.47(+1.72%) |
Apr 06, 2004 | 28.42 | 28.55 | 26.66 | 27.27 | 1,391,001 | -2.15(-7.30%) |
Apr 05, 2004 | 31.87 | 31.87 | 29.42 | 29.42 | 514,433 | -2.60(-8.13%) |
Apr 02, 2004 | 31.90 | 32.29 | 31.90 | 32.02 | 375,224 | +0.12(+0.39%) |
Apr 01, 2004 | 31.17 | 31.98 | 31.17 | 31.90 | 296,688 | +0.58(+1.85%) |
Mar 31, 2004 | 30.90 | 31.32 | 30.85 | 31.32 | 273,100 | +0.42(+1.35%) |
Mar 30, 2004 | 30.77 | 30.91 | 30.68 | 30.90 | 152,980 | +0.13(+0.43%) |
Mar 29, 2004 | 30.52 | 30.77 | 30.49 | 30.77 | 120,529 | +0.20(+0.65%) |
Mar 26, 2004 | 30.78 | 30.80 | 30.56 | 30.57 | 242,695 | -0.18(-0.60%) |
Mar 25, 2004 | 30.33 | 30.80 | 30.33 | 30.75 | 146,299 | +0.24(+0.79%) |
Mar 24, 2004 | 30.91 | 30.91 | 30.51 | 30.51 | 100,077 | -0.29(-0.95%) |
Mar 23, 2004 | 30.86 | 30.91 | 30.59 | 30.80 | 191,293 | +0.00(+0.00%) |
Mar 22, 2004 | 31.25 | 31.33 | 30.80 | 30.80 | 182,158 | -0.61(-1.94%) |
Mar 19, 2004 | 31.05 | 31.65 | 30.93 | 31.41 | 151,071 | +0.37(+1.18%) |
Mar 18, 2004 | 30.98 | 31.11 | 30.74 | 31.05 | 117,666 | +0.14(+0.45%) |
Mar 17, 2004 | 30.44 | 30.91 | 30.39 | 30.91 | 207,654 | +0.61(+2.01%) |
Mar 16, 2004 | 30.22 | 30.45 | 30.22 | 30.30 | 146,299 | +0.14(+0.46%) |
Mar 15, 2004 | 30.44 | 30.44 | 30.14 | 30.16 | 200,155 | -0.28(-0.92%) |
Mar 12, 2004 | 29.37 | 30.44 | 29.37 | 30.44 | 260,557 | +1.03(+3.49%) |
Mar 11, 2004 | 29.61 | 29.88 | 29.15 | 29.41 | 267,919 | -0.38(-1.28%) |
Mar 10, 2004 | 30.00 | 30.00 | 29.79 | 29.79 | 118,893 | -0.24(-0.81%) |
Mar 09, 2004 | 30.23 | 30.23 | 29.85 | 30.03 | 89,988 | -0.20(-0.65%) |
Mar 08, 2004 | 30.44 | 30.46 | 30.18 | 30.23 | 156,525 | -0.37(-1.20%) |
Mar 05, 2004 | 30.18 | 30.62 | 30.11 | 30.60 | 149,844 | +0.53(+1.76%) |
Mar 04, 2004 | 30.00 | 30.11 | 29.76 | 30.07 | 148,889 | +0.14(+0.47%) |
Mar 03, 2004 | 29.86 | 29.95 | 29.72 | 29.93 | 150,525 | +0.06(+0.20%) |
Mar 02, 2004 | 29.45 | 29.87 | 29.42 | 29.87 | 178,885 | +0.35(+1.19%) |