Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 26.50 | 26.50 | 26.13 | 26.13 | 901,306 | -0.38(-1.44%) |
May 27, 2004 | 26.65 | 26.85 | 26.37 | 26.51 | 1,577,622 | +0.22(+0.84%) |
May 26, 2004 | 26.91 | 27.09 | 26.29 | 26.29 | 1,612,501 | -0.48(-1.80%) |
May 25, 2004 | 26.48 | 26.85 | 26.19 | 26.77 | 1,390,056 | +0.29(+1.11%) |
May 24, 2004 | 26.55 | 26.72 | 26.27 | 26.48 | 1,483,315 | +0.11(+0.41%) |
May 21, 2004 | 26.05 | 26.55 | 26.05 | 26.37 | 1,603,519 | +0.35(+1.33%) |
May 20, 2004 | 25.85 | 26.07 | 25.46 | 26.03 | 1,466,549 | +0.27(+1.06%) |
May 19, 2004 | 25.89 | 26.21 | 25.58 | 25.75 | 1,664,893 | +0.10(+0.39%) |
May 18, 2004 | 25.75 | 26.05 | 25.61 | 25.65 | 2,144,662 | +0.02(+0.08%) |
May 17, 2004 | 26.09 | 26.09 | 25.40 | 25.63 | 1,623,428 | -0.61(-2.32%) |
May 14, 2004 | 25.97 | 26.48 | 25.79 | 26.24 | 2,113,675 | +0.27(+1.05%) |
May 13, 2004 | 26.02 | 26.02 | 25.60 | 25.97 | 1,033,485 | -0.05(-0.18%) |
May 12, 2004 | 26.07 | 26.29 | 25.25 | 26.01 | 4,504,734 | -0.31(-1.17%) |
May 11, 2004 | 26.61 | 26.64 | 26.17 | 26.32 | 2,444,648 | -0.20(-0.76%) |
May 10, 2004 | 26.64 | 26.91 | 26.18 | 26.52 | 2,635,807 | -0.73(-2.70%) |
May 07, 2004 | 27.92 | 27.92 | 27.17 | 27.26 | 2,205,438 | -0.75(-2.70%) |
May 06, 2004 | 28.46 | 28.59 | 27.81 | 28.01 | 2,396,896 | -0.45(-1.57%) |
May 05, 2004 | 27.82 | 28.81 | 27.79 | 28.46 | 3,750,577 | +0.63(+2.28%) |
May 04, 2004 | 27.49 | 28.07 | 27.36 | 27.82 | 3,407,928 | +0.57(+2.08%) |
May 03, 2004 | 26.92 | 27.32 | 26.63 | 27.26 | 1,849,765 | +0.18(+0.67%) |
Apr 30, 2004 | 27.30 | 27.52 | 26.83 | 27.08 | 1,073,304 | -0.15(-0.56%) |
Apr 29, 2004 | 27.56 | 27.62 | 26.88 | 27.23 | 1,360,716 | -0.40(-1.45%) |
Apr 28, 2004 | 28.19 | 28.29 | 27.26 | 27.63 | 4,192,622 | -0.43(-1.52%) |
Apr 27, 2004 | 28.99 | 29.04 | 27.91 | 28.06 | 3,530,227 | -1.14(-3.91%) |
Apr 26, 2004 | 29.47 | 29.47 | 28.99 | 29.20 | 2,452,881 | -0.31(-1.04%) |
Apr 23, 2004 | 29.30 | 29.72 | 29.09 | 29.51 | 1,004,894 | -0.01(-0.02%) |
Apr 22, 2004 | 29.34 | 29.69 | 29.16 | 29.51 | 1,950,509 | +0.21(+0.73%) |
Apr 21, 2004 | 29.49 | 29.62 | 27.99 | 29.30 | 6,259,145 | -0.12(-0.41%) |
Apr 20, 2004 | 30.26 | 30.34 | 29.27 | 29.42 | 2,310,822 | -0.83(-2.76%) |
Apr 19, 2004 | 30.17 | 30.54 | 30.08 | 30.26 | 962,680 | +0.08(+0.27%) |
Apr 16, 2004 | 29.60 | 30.26 | 29.60 | 30.17 | 1,474,184 | +0.61(+2.08%) |
Apr 15, 2004 | 29.91 | 29.91 | 29.21 | 29.56 | 2,726,073 | -0.37(-1.23%) |
Apr 14, 2004 | 29.49 | 29.95 | 29.42 | 29.93 | 1,670,282 | +0.17(+0.56%) |
Apr 13, 2004 | 30.56 | 30.58 | 29.74 | 29.76 | 815,082 | -0.76(-2.49%) |
Apr 12, 2004 | 30.25 | 30.72 | 30.16 | 30.52 | 1,147,702 | +0.27(+0.91%) |
Apr 08, 2004 | 30.70 | 30.70 | 30.06 | 30.25 | 532,909 | -0.17(-0.57%) |
Apr 07, 2004 | 30.56 | 30.65 | 30.23 | 30.42 | 1,644,385 | -0.13(-0.44%) |
Apr 06, 2004 | 30.26 | 30.64 | 30.04 | 30.56 | 3,465,709 | +0.20(+0.66%) |
Apr 05, 2004 | 30.46 | 30.55 | 30.36 | 30.36 | 2,966,930 | -0.24(-0.79%) |
Apr 02, 2004 | 30.11 | 30.72 | 30.04 | 30.60 | 3,426,490 | +0.65(+2.16%) |
Apr 01, 2004 | 29.56 | 29.98 | 29.53 | 29.95 | 2,677,123 | +0.49(+1.66%) |
Mar 31, 2004 | 29.13 | 29.59 | 28.93 | 29.46 | 1,958,892 | +0.40(+1.38%) |
Mar 30, 2004 | 28.52 | 29.06 | 28.52 | 29.06 | 2,324,444 | +0.29(+1.02%) |
Mar 29, 2004 | 28.44 | 28.99 | 28.20 | 28.77 | 2,845,079 | +0.67(+2.40%) |
Mar 26, 2004 | 27.17 | 28.19 | 27.14 | 28.09 | 2,426,984 | +0.85(+3.11%) |
Mar 25, 2004 | 26.56 | 27.38 | 26.47 | 27.24 | 1,545,887 | +0.92(+3.50%) |
Mar 24, 2004 | 26.77 | 26.84 | 26.32 | 26.32 | 2,236,275 | -0.45(-1.70%) |
Mar 23, 2004 | 26.65 | 26.89 | 26.60 | 26.77 | 2,606,617 | +0.44(+1.67%) |
Mar 22, 2004 | 27.10 | 27.16 | 26.13 | 26.33 | 3,184,135 | -0.79(-2.93%) |
Mar 19, 2004 | 26.95 | 27.39 | 26.85 | 27.13 | 1,331,376 | +0.12(+0.45%) |
Mar 18, 2004 | 26.75 | 27.16 | 26.59 | 27.01 | 2,034,787 | +0.25(+0.92%) |
Mar 17, 2004 | 26.62 | 26.93 | 26.59 | 26.76 | 3,734,709 | +0.65(+2.48%) |
Mar 16, 2004 | 26.55 | 26.60 | 25.59 | 26.11 | 5,425,051 | -0.92(-3.39%) |
Mar 15, 2004 | 27.85 | 27.86 | 26.57 | 27.03 | 3,841,890 | -1.16(-4.12%) |
Mar 12, 2004 | 28.02 | 28.50 | 27.88 | 28.19 | 2,498,837 | +0.09(+0.31%) |
Mar 11, 2004 | 28.87 | 29.29 | 28.02 | 28.10 | 2,538,207 | -1.40(-4.73%) |
Mar 10, 2004 | 30.00 | 30.21 | 29.36 | 29.50 | 1,516,397 | -0.27(-0.90%) |
Mar 09, 2004 | 30.07 | 30.12 | 29.66 | 29.77 | 1,958,144 | -0.31(-1.02%) |
Mar 08, 2004 | 30.58 | 30.66 | 30.07 | 30.07 | 677,513 | -0.53(-1.75%) |
Mar 05, 2004 | 30.56 | 31.34 | 30.41 | 30.61 | 976,302 | -0.05(-0.17%) |
Mar 04, 2004 | 30.26 | 30.68 | 30.15 | 30.66 | 1,176,892 | +0.40(+1.32%) |
Mar 03, 2004 | 30.37 | 30.46 | 29.88 | 30.26 | 1,282,127 | -0.05(-0.18%) |
Mar 02, 2004 | 30.20 | 30.68 | 30.15 | 30.32 | 3,699,531 | +0.26(+0.87%) |