Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.55 | 27.08 | 26.55 | 26.98 | 28,000 | +0.23(+0.86%) |
May 27, 2004 | 26.75 | 27.00 | 26.50 | 26.75 | 67,900 | +0.25(+0.94%) |
May 26, 2004 | 26.50 | 26.90 | 26.25 | 26.50 | 82,400 | +0.14(+0.53%) |
May 25, 2004 | 24.75 | 26.65 | 24.75 | 26.36 | 113,400 | +1.26(+5.02%) |
May 24, 2004 | 25.10 | 25.88 | 24.19 | 25.10 | 34,300 | +0.10(+0.40%) |
May 21, 2004 | 24.63 | 25.11 | 24.45 | 25.00 | 36,600 | +0.05(+0.20%) |
May 20, 2004 | 25.10 | 25.30 | 24.60 | 24.95 | 47,400 | -0.27(-1.07%) |
May 19, 2004 | 24.30 | 25.22 | 24.30 | 25.22 | 157,800 | +0.98(+4.04%) |
May 18, 2004 | 24.40 | 24.75 | 23.87 | 24.24 | 47,700 | +0.24(+1.00%) |
May 17, 2004 | 23.97 | 24.50 | 22.80 | 24.00 | 132,300 | -0.20(-0.83%) |
May 14, 2004 | 24.45 | 24.48 | 24.02 | 24.20 | 9,800 | -0.30(-1.22%) |
May 13, 2004 | 24.86 | 24.98 | 23.98 | 24.50 | 57,100 | -0.25(-1.01%) |
May 12, 2004 | 25.00 | 25.33 | 24.00 | 24.75 | 58,600 | -0.08(-0.32%) |
May 11, 2004 | 23.91 | 25.25 | 23.80 | 24.83 | 61,100 | +1.33(+5.66%) |
May 10, 2004 | 23.50 | 23.75 | 22.65 | 23.50 | 158,300 | -0.50(-2.08%) |
May 07, 2004 | 25.20 | 25.53 | 23.95 | 24.00 | 202,700 | -1.30(-5.14%) |
May 06, 2004 | 28.02 | 28.02 | 25.05 | 25.30 | 399,000 | -2.90(-10.28%) |
May 05, 2004 | 28.80 | 28.80 | 28.02 | 28.20 | 11,700 | -0.53(-1.84%) |
May 04, 2004 | 28.07 | 29.25 | 28.00 | 28.73 | 42,600 | +0.11(+0.38%) |
May 03, 2004 | 28.74 | 29.00 | 28.43 | 28.62 | 69,900 | -0.38(-1.31%) |
Apr 30, 2004 | 31.85 | 32.03 | 28.25 | 29.00 | 242,500 | +1.45(+5.26%) |
Apr 29, 2004 | 30.15 | 30.96 | 27.51 | 27.55 | 268,900 | -3.25(-10.55%) |
Apr 28, 2004 | 29.75 | 31.13 | 29.04 | 30.80 | 174,800 | +0.38(+1.25%) |
Apr 27, 2004 | 28.20 | 30.60 | 28.20 | 30.42 | 66,900 | +2.65(+9.54%) |
Apr 26, 2004 | 28.15 | 28.50 | 27.50 | 27.77 | 71,100 | -0.51(-1.81%) |
Apr 23, 2004 | 28.40 | 28.40 | 27.80 | 28.28 | 44,400 | +0.19(+0.69%) |
Apr 22, 2004 | 28.00 | 28.15 | 27.75 | 28.09 | 28,200 | +0.29(+1.04%) |
Apr 21, 2004 | 29.06 | 29.49 | 27.80 | 27.80 | 21,600 | +0.00(+0.00%) |
Apr 20, 2004 | 28.10 | 28.10 | 27.80 | 27.80 | 12,300 | +0.01(+0.04%) |
Apr 19, 2004 | 28.10 | 28.43 | 27.78 | 27.79 | 19,200 | -0.20(-0.71%) |
Apr 16, 2004 | 27.97 | 27.99 | 27.56 | 27.99 | 17,600 | -0.01(-0.04%) |
Apr 15, 2004 | 27.65 | 28.00 | 27.65 | 28.00 | 39,600 | +0.32(+1.16%) |
Apr 14, 2004 | 28.75 | 28.75 | 27.68 | 27.68 | 37,600 | -0.86(-3.01%) |
Apr 13, 2004 | 29.81 | 29.90 | 28.30 | 28.54 | 48,500 | -0.76(-2.59%) |
Apr 12, 2004 | 28.10 | 29.75 | 28.10 | 29.30 | 66,500 | +0.65(+2.27%) |
Apr 08, 2004 | 28.00 | 28.65 | 27.89 | 28.65 | 75,300 | +1.06(+3.84%) |
Apr 07, 2004 | 27.50 | 27.98 | 27.50 | 27.59 | 15,900 | -0.16(-0.58%) |
Apr 06, 2004 | 28.06 | 28.15 | 27.60 | 27.75 | 48,000 | -0.41(-1.46%) |
Apr 05, 2004 | 28.65 | 28.65 | 28.05 | 28.16 | 38,200 | -0.49(-1.71%) |
Apr 02, 2004 | 28.70 | 28.81 | 28.28 | 28.65 | 29,500 | -0.08(-0.28%) |
Apr 01, 2004 | 28.73 | 28.74 | 27.90 | 28.73 | 39,600 | +0.28(+0.98%) |
Mar 31, 2004 | 28.10 | 28.75 | 27.86 | 28.45 | 42,700 | +0.37(+1.32%) |
Mar 30, 2004 | 28.00 | 28.72 | 27.81 | 28.08 | 33,900 | -0.16(-0.57%) |
Mar 29, 2004 | 27.82 | 28.69 | 26.75 | 28.24 | 208,800 | -0.12(-0.42%) |
Mar 26, 2004 | 28.74 | 28.75 | 27.79 | 28.36 | 64,500 | -0.14(-0.49%) |
Mar 25, 2004 | 27.80 | 28.73 | 27.80 | 28.50 | 68,500 | +1.00(+3.64%) |
Mar 24, 2004 | 28.61 | 28.91 | 27.10 | 27.50 | 176,500 | -1.60(-5.50%) |
Mar 23, 2004 | 29.09 | 29.34 | 28.69 | 29.10 | 45,300 | -0.01(-0.03%) |
Mar 22, 2004 | 30.05 | 30.05 | 28.82 | 29.11 | 127,400 | -0.92(-3.06%) |
Mar 19, 2004 | 30.25 | 30.78 | 29.60 | 30.03 | 6,100 | -0.46(-1.51%) |
Mar 18, 2004 | 30.30 | 30.70 | 29.50 | 30.49 | 24,900 | +0.16(+0.53%) |
Mar 17, 2004 | 29.61 | 30.64 | 29.40 | 30.33 | 23,300 | +1.00(+3.41%) |
Mar 16, 2004 | 29.90 | 30.20 | 29.33 | 29.33 | 60,800 | -0.36(-1.21%) |
Mar 15, 2004 | 30.70 | 31.14 | 29.40 | 29.69 | 23,400 | -0.92(-3.01%) |
Mar 12, 2004 | 29.59 | 32.42 | 29.29 | 30.61 | 74,100 | +1.51(+5.19%) |
Mar 11, 2004 | 30.32 | 30.50 | 28.86 | 29.10 | 53,600 | -1.55(-5.06%) |
Mar 10, 2004 | 30.80 | 31.70 | 30.50 | 30.65 | 152,900 | -0.39(-1.26%) |
Mar 09, 2004 | 31.46 | 31.60 | 30.65 | 31.04 | 34,700 | -0.01(-0.03%) |
Mar 08, 2004 | 31.23 | 31.73 | 31.00 | 31.05 | 48,600 | -0.18(-0.58%) |
Mar 05, 2004 | 30.50 | 31.50 | 28.70 | 31.23 | 66,300 | +0.73(+2.39%) |
Mar 04, 2004 | 29.53 | 30.55 | 29.53 | 30.50 | 33,200 | +0.42(+1.40%) |
Mar 03, 2004 | 30.26 | 30.60 | 29.52 | 30.08 | 22,600 | -0.17(-0.56%) |
Mar 02, 2004 | 29.05 | 30.41 | 28.91 | 30.25 | 98,700 | +1.25(+4.31%) |