Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.94 | 26.26 | 25.71 | 26.22 | 1,147,451 | +0.59(+2.31%) |
May 27, 2004 | 26.03 | 26.22 | 25.40 | 25.62 | 1,795,832 | -0.14(-0.55%) |
May 26, 2004 | 25.10 | 26.12 | 25.10 | 25.77 | 5,043,403 | +0.71(+2.85%) |
May 25, 2004 | 24.11 | 25.06 | 24.11 | 25.05 | 1,487,437 | +1.00(+4.17%) |
May 24, 2004 | 24.17 | 24.21 | 23.96 | 24.05 | 882,404 | -0.11(-0.47%) |
May 21, 2004 | 24.21 | 24.38 | 24.10 | 24.16 | 650,789 | +0.02(+0.09%) |
May 20, 2004 | 24.21 | 24.30 | 23.95 | 24.14 | 844,722 | -0.06(-0.26%) |
May 19, 2004 | 24.21 | 24.47 | 24.13 | 24.21 | 1,345,776 | +0.14(+0.59%) |
May 18, 2004 | 24.39 | 24.39 | 24.02 | 24.06 | 889,204 | -0.16(-0.67%) |
May 17, 2004 | 24.47 | 24.57 | 24.23 | 24.23 | 759,017 | -0.42(-1.72%) |
May 14, 2004 | 24.85 | 24.92 | 24.39 | 24.65 | 1,138,951 | -0.20(-0.80%) |
May 13, 2004 | 24.86 | 24.89 | 24.74 | 24.85 | 1,170,400 | -0.01(-0.03%) |
May 12, 2004 | 25.01 | 25.01 | 24.54 | 24.86 | 756,184 | -0.04(-0.17%) |
May 11, 2004 | 24.11 | 25.13 | 24.03 | 24.90 | 1,140,935 | +0.80(+3.31%) |
May 10, 2004 | 24.73 | 24.73 | 24.10 | 24.10 | 902,661 | -0.80(-3.20%) |
May 07, 2004 | 25.38 | 25.60 | 24.75 | 24.90 | 908,328 | -0.48(-1.89%) |
May 06, 2004 | 25.59 | 25.59 | 25.26 | 25.38 | 671,896 | -0.30(-1.18%) |
May 05, 2004 | 25.77 | 25.78 | 25.46 | 25.68 | 382,342 | -0.01(-0.05%) |
May 04, 2004 | 25.83 | 25.96 | 25.62 | 25.70 | 660,847 | +0.04(+0.16%) |
May 03, 2004 | 26.30 | 26.33 | 25.62 | 25.65 | 1,140,651 | -0.50(-1.92%) |
Apr 30, 2004 | 25.70 | 26.24 | 25.41 | 26.15 | 1,252,705 | +0.78(+3.09%) |
Apr 29, 2004 | 26.26 | 26.26 | 24.84 | 25.37 | 2,604,714 | -0.48(-1.86%) |
Apr 28, 2004 | 26.12 | 26.45 | 25.74 | 25.85 | 1,575,408 | +0.04(+0.16%) |
Apr 27, 2004 | 27.21 | 27.22 | 25.61 | 25.81 | 2,384,574 | -1.37(-5.04%) |
Apr 26, 2004 | 27.43 | 27.50 | 27.15 | 27.18 | 791,033 | -0.25(-0.93%) |
Apr 23, 2004 | 27.53 | 27.67 | 27.18 | 27.43 | 821,490 | +0.01(+0.03%) |
Apr 22, 2004 | 27.73 | 27.76 | 27.30 | 27.42 | 919,944 | -0.30(-1.07%) |
Apr 21, 2004 | 27.99 | 28.05 | 27.72 | 27.72 | 463,230 | -0.16(-0.56%) |
Apr 20, 2004 | 27.92 | 28.09 | 27.78 | 27.88 | 394,524 | +0.10(+0.36%) |
Apr 19, 2004 | 27.60 | 27.92 | 27.58 | 27.78 | 837,072 | -0.18(-0.66%) |
Apr 16, 2004 | 28.00 | 28.03 | 27.92 | 27.96 | 829,848 | -0.04(-0.13%) |
Apr 15, 2004 | 28.10 | 28.15 | 27.92 | 28.00 | 678,554 | -0.18(-0.65%) |
Apr 14, 2004 | 28.29 | 28.29 | 28.05 | 28.18 | 1,049,563 | -0.42(-1.46%) |
Apr 13, 2004 | 28.73 | 28.80 | 28.42 | 28.60 | 673,454 | -0.20(-0.69%) |
Apr 12, 2004 | 28.63 | 28.89 | 28.63 | 28.79 | 310,661 | +0.14(+0.49%) |
Apr 08, 2004 | 29.10 | 29.13 | 28.53 | 28.65 | 626,281 | -0.48(-1.65%) |
Apr 07, 2004 | 28.97 | 29.20 | 28.94 | 29.13 | 642,147 | +0.20(+0.71%) |
Apr 06, 2004 | 28.92 | 29.06 | 28.58 | 28.93 | 853,647 | +0.01(+0.05%) |
Apr 05, 2004 | 28.59 | 29.25 | 28.52 | 28.91 | 534,910 | +0.25(+0.89%) |
Apr 02, 2004 | 28.94 | 29.12 | 28.61 | 28.66 | 806,049 | -0.28(-0.98%) |
Apr 01, 2004 | 28.34 | 29.14 | 28.34 | 28.94 | 1,097,445 | +0.55(+1.94%) |
Mar 31, 2004 | 28.17 | 28.48 | 27.93 | 28.39 | 616,223 | +0.23(+0.80%) |
Mar 30, 2004 | 27.81 | 28.23 | 27.71 | 28.17 | 514,794 | +0.46(+1.66%) |
Mar 29, 2004 | 27.35 | 27.88 | 27.31 | 27.71 | 579,958 | +0.49(+1.82%) |
Mar 26, 2004 | 27.34 | 27.47 | 27.18 | 27.21 | 239,406 | -0.13(-0.46%) |
Mar 25, 2004 | 27.35 | 27.48 | 27.28 | 27.34 | 223,257 | -0.06(-0.23%) |
Mar 24, 2004 | 27.51 | 27.61 | 27.18 | 27.40 | 430,648 | +0.04(+0.13%) |
Mar 23, 2004 | 27.35 | 27.88 | 27.24 | 27.37 | 1,190,799 | +0.05(+0.18%) |
Mar 22, 2004 | 27.71 | 27.71 | 27.30 | 27.32 | 648,239 | -0.53(-1.90%) |
Mar 19, 2004 | 27.88 | 28.16 | 27.71 | 27.85 | 405,149 | -0.04(-0.15%) |
Mar 18, 2004 | 27.50 | 27.90 | 27.35 | 27.89 | 835,656 | +0.54(+1.99%) |
Mar 17, 2004 | 27.11 | 27.46 | 26.98 | 27.35 | 484,054 | +0.26(+0.96%) |
Mar 16, 2004 | 27.57 | 27.64 | 27.07 | 27.09 | 747,968 | -0.59(-2.14%) |
Mar 15, 2004 | 27.60 | 27.85 | 27.54 | 27.68 | 663,963 | +0.01(+0.03%) |
Mar 12, 2004 | 27.25 | 27.99 | 27.12 | 27.67 | 717,511 | +0.45(+1.66%) |
Mar 11, 2004 | 26.65 | 27.42 | 26.51 | 27.22 | 1,066,846 | -0.30(-1.08%) |
Mar 10, 2004 | 27.62 | 27.78 | 27.51 | 27.52 | 920,652 | -0.09(-0.33%) |
Mar 09, 2004 | 27.92 | 27.93 | 27.58 | 27.61 | 961,309 | -0.32(-1.14%) |
Mar 08, 2004 | 27.78 | 28.20 | 27.78 | 27.93 | 580,667 | +0.16(+0.56%) |
Mar 05, 2004 | 27.18 | 27.86 | 27.11 | 27.77 | 927,027 | +0.45(+1.65%) |
Mar 04, 2004 | 27.57 | 27.68 | 27.32 | 27.32 | 336,585 | -0.21(-0.77%) |
Mar 03, 2004 | 27.77 | 27.77 | 27.24 | 27.53 | 879,712 | -0.24(-0.86%) |
Mar 02, 2004 | 28.24 | 28.24 | 27.71 | 27.77 | 353,868 | -0.40(-1.40%) |