Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.85 | 26.00 | 25.50 | 25.85 | 21,086 | -0.15(-0.58%) |
May 27, 2004 | 26.00 | 26.00 | 25.65 | 26.00 | 36,969 | +0.30(+1.17%) |
May 26, 2004 | 25.70 | 25.70 | 25.15 | 25.70 | 33,780 | +0.00(+0.00%) |
May 25, 2004 | 25.70 | 25.70 | 25.15 | 25.70 | 33,780 | +0.00(+0.00%) |
May 24, 2004 | 25.70 | 25.70 | 25.30 | 25.70 | 20,951 | +0.00(+0.00%) |
May 21, 2004 | 25.70 | 25.70 | 25.30 | 25.70 | 20,951 | +0.95(+3.84%) |
May 20, 2004 | 24.75 | 24.80 | 24.45 | 24.75 | 18,814 | +0.28(+1.14%) |
May 19, 2004 | 24.47 | 24.55 | 24.15 | 24.47 | 50,113 | +0.00(+0.00%) |
May 18, 2004 | 24.70 | 24.55 | 24.15 | 24.47 | 50,113 | -0.23(-0.93%) |
May 17, 2004 | 24.20 | 24.75 | 24.35 | 24.70 | 16,281 | +0.50(+2.07%) |
May 14, 2004 | 23.85 | 24.75 | 24.10 | 24.20 | 27,809 | -0.40(-1.63%) |
May 13, 2004 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
May 12, 2004 | 23.85 | 24.70 | 24.39 | 24.60 | 32,217 | +0.75(+3.14%) |
May 11, 2004 | 23.75 | 23.85 | 23.30 | 23.85 | 59,902 | +0.10(+0.42%) |
May 10, 2004 | 24.75 | 24.80 | 23.35 | 23.75 | 36,063 | -1.00(-4.04%) |
May 07, 2004 | 25.95 | 24.95 | 24.50 | 24.75 | 75,389 | -1.20(-4.62%) |
May 06, 2004 | 26.25 | 26.10 | 25.80 | 25.95 | 34,397 | -0.30(-1.14%) |
May 05, 2004 | 25.95 | 26.25 | 25.85 | 26.25 | 19,159 | +0.30(+1.16%) |
May 04, 2004 | 25.90 | 26.05 | 25.65 | 25.95 | 27,417 | +0.05(+0.19%) |
May 03, 2004 | 25.85 | 25.90 | 25.75 | 25.90 | 68,642 | +0.05(+0.19%) |
Apr 30, 2004 | 26.00 | 25.85 | 25.40 | 25.85 | 60,147 | -0.45(-1.71%) |
Apr 29, 2004 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 26.45 | 26.40 | 26.05 | 26.30 | 37,593 | -0.15(-0.57%) |
Apr 27, 2004 | 26.95 | 26.95 | 26.30 | 26.45 | 74,035 | -0.50(-1.86%) |
Apr 26, 2004 | 26.25 | 26.95 | 26.55 | 26.95 | 38,608 | +0.70(+2.67%) |
Apr 23, 2004 | 26.15 | 26.40 | 26.20 | 26.25 | 18,765 | +0.10(+0.38%) |
Apr 22, 2004 | 26.40 | 26.15 | 25.70 | 26.15 | 35,301 | -0.25(-0.95%) |
Apr 21, 2004 | 26.50 | 26.45 | 26.25 | 26.40 | 46,542 | -0.10(-0.38%) |
Apr 20, 2004 | 26.45 | 26.70 | 26.40 | 26.50 | 45,758 | +0.05(+0.19%) |
Apr 19, 2004 | 26.40 | 26.55 | 26.15 | 26.45 | 48,979 | +0.05(+0.19%) |
Apr 16, 2004 | 25.75 | 26.45 | 25.90 | 26.40 | 69,724 | +0.65(+2.52%) |
Apr 15, 2004 | 26.70 | 26.66 | 25.35 | 25.75 | 53,043 | -0.95(-3.56%) |
Apr 14, 2004 | 26.85 | 26.75 | 26.30 | 26.70 | 23,468 | -0.15(-0.56%) |
Apr 13, 2004 | 27.10 | 27.15 | 26.80 | 26.85 | 73,516 | -0.25(-0.92%) |
Apr 12, 2004 | 26.90 | 27.20 | 26.90 | 27.10 | 12,167 | +0.20(+0.74%) |
Apr 08, 2004 | 27.20 | 27.00 | 26.85 | 26.90 | 33,545 | -0.30(-1.10%) |
Apr 07, 2004 | 27.11 | 27.35 | 26.85 | 27.20 | 23,201 | +0.09(+0.33%) |
Apr 06, 2004 | 27.11 | 27.20 | 26.90 | 27.11 | 28,453 | -0.24(-0.88%) |
Apr 05, 2004 | 27.50 | 27.35 | 27.00 | 27.35 | 64,174 | -0.15(-0.55%) |
Apr 02, 2004 | 27.50 | 27.50 | 27.10 | 27.50 | 89,286 | +0.00(+0.00%) |
Apr 01, 2004 | 27.30 | 27.50 | 27.05 | 27.50 | 27,671 | +0.20(+0.73%) |
Mar 31, 2004 | 27.15 | 27.35 | 27.15 | 27.30 | 42,470 | +0.15(+0.55%) |
Mar 30, 2004 | 27.00 | 27.15 | 26.70 | 27.15 | 56,982 | +0.15(+0.56%) |
Mar 29, 2004 | 27.00 | 27.10 | 26.85 | 27.00 | 29,050 | +0.00(+0.00%) |
Mar 26, 2004 | 26.75 | 27.00 | 26.65 | 27.00 | 60,029 | +0.25(+0.93%) |
Mar 25, 2004 | 26.50 | 26.90 | 26.60 | 26.75 | 164,425 | +0.25(+0.94%) |
Mar 24, 2004 | 26.25 | 26.50 | 26.35 | 26.50 | 34,819 | +0.25(+0.95%) |
Mar 23, 2004 | 26.50 | 26.25 | 25.75 | 26.25 | 42,257 | -0.25(-0.94%) |
Mar 22, 2004 | 26.80 | 26.50 | 25.95 | 26.50 | 22,257 | -0.30(-1.12%) |
Mar 19, 2004 | 26.85 | 26.85 | 26.45 | 26.80 | 39,254 | -0.05(-0.19%) |
Mar 18, 2004 | 26.40 | 26.85 | 26.35 | 26.85 | 46,267 | +0.45(+1.70%) |
Mar 17, 2004 | 25.95 | 26.50 | 26.00 | 26.40 | 26,353 | +0.45(+1.73%) |
Mar 16, 2004 | 25.60 | 26.00 | 25.75 | 25.95 | 56,921 | +0.35(+1.37%) |
Mar 15, 2004 | 25.25 | 28.75 | 25.35 | 25.60 | 48,134 | -0.60(-2.29%) |
Mar 12, 2004 | 26.20 | 26.20 | 25.70 | 26.20 | 180,406 | +0.00(+0.00%) |
Mar 11, 2004 | 26.10 | 26.20 | 25.70 | 26.20 | 180,406 | +0.10(+0.38%) |
Mar 10, 2004 | 26.25 | 26.25 | 25.95 | 26.10 | 273,639 | -0.15(-0.57%) |
Mar 09, 2004 | 25.90 | 26.40 | 26.00 | 26.25 | 138,846 | +0.35(+1.35%) |
Mar 08, 2004 | 26.25 | 26.05 | 25.65 | 25.90 | 40,450 | +0.00(+0.00%) |
Mar 05, 2004 | 25.90 | 26.92 | 25.75 | 25.90 | 71,032 | +0.00(+0.00%) |
Mar 04, 2004 | 26.00 | 26.92 | 25.75 | 25.90 | 71,032 | -0.10(-0.38%) |
Mar 03, 2004 | 26.25 | 26.00 | 25.75 | 26.00 | 57,715 | -0.25(-0.95%) |
Mar 02, 2004 | 27.00 | 26.40 | 24.43 | 26.25 | 216,422 | -0.75(-2.78%) |