Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.10 | 28.20 | 27.95 | 28.20 | 73,700 | +0.15(+0.53%) |
May 27, 2004 | 28.20 | 28.30 | 27.84 | 28.05 | 77,900 | -0.05(-0.18%) |
May 26, 2004 | 28.20 | 28.24 | 27.98 | 28.10 | 138,000 | +0.07(+0.25%) |
May 25, 2004 | 27.50 | 28.13 | 27.42 | 28.03 | 146,200 | +0.58(+2.11%) |
May 24, 2004 | 27.35 | 27.50 | 27.25 | 27.45 | 106,900 | +0.30(+1.10%) |
May 21, 2004 | 27.12 | 27.33 | 26.98 | 27.15 | 116,200 | +0.03(+0.11%) |
May 20, 2004 | 26.67 | 27.17 | 26.67 | 27.12 | 181,700 | +0.32(+1.19%) |
May 19, 2004 | 27.00 | 27.36 | 26.78 | 26.80 | 132,100 | -0.16(-0.59%) |
May 18, 2004 | 27.13 | 27.14 | 26.92 | 26.96 | 111,100 | -0.02(-0.07%) |
May 17, 2004 | 27.05 | 27.15 | 26.75 | 26.98 | 148,200 | -0.24(-0.88%) |
May 14, 2004 | 26.99 | 27.28 | 26.96 | 27.22 | 177,000 | +0.13(+0.48%) |
May 13, 2004 | 27.05 | 27.32 | 27.00 | 27.09 | 124,200 | +0.06(+0.22%) |
May 12, 2004 | 27.08 | 27.10 | 26.50 | 27.03 | 208,100 | -0.18(-0.66%) |
May 11, 2004 | 27.24 | 27.30 | 27.06 | 27.21 | 129,000 | +0.17(+0.63%) |
May 10, 2004 | 27.61 | 27.61 | 27.04 | 27.04 | 210,900 | -0.77(-2.77%) |
May 07, 2004 | 28.40 | 28.40 | 27.72 | 27.81 | 179,900 | -0.79(-2.76%) |
May 06, 2004 | 28.65 | 28.67 | 28.23 | 28.60 | 227,200 | -0.18(-0.63%) |
May 05, 2004 | 28.93 | 28.93 | 28.75 | 28.78 | 135,600 | -0.13(-0.45%) |
May 04, 2004 | 28.74 | 28.99 | 28.68 | 28.91 | 138,800 | +0.18(+0.63%) |
May 03, 2004 | 28.70 | 28.74 | 28.52 | 28.73 | 192,800 | +0.13(+0.45%) |
Apr 30, 2004 | 28.64 | 28.73 | 28.30 | 28.60 | 218,500 | +0.11(+0.39%) |
Apr 29, 2004 | 28.78 | 28.92 | 28.35 | 28.49 | 169,400 | -0.25(-0.87%) |
Apr 28, 2004 | 28.61 | 28.95 | 28.51 | 28.74 | 175,300 | +0.03(+0.10%) |
Apr 27, 2004 | 28.47 | 28.72 | 28.29 | 28.71 | 195,700 | +0.25(+0.88%) |
Apr 26, 2004 | 28.30 | 28.46 | 28.22 | 28.46 | 101,000 | +0.26(+0.92%) |
Apr 23, 2004 | 28.48 | 28.48 | 28.13 | 28.20 | 74,000 | -0.18(-0.63%) |
Apr 22, 2004 | 28.02 | 28.38 | 27.99 | 28.38 | 130,000 | +0.48(+1.72%) |
Apr 21, 2004 | 27.90 | 27.90 | 27.53 | 27.90 | 116,000 | +0.08(+0.29%) |
Apr 20, 2004 | 28.10 | 28.25 | 27.75 | 27.82 | 97,000 | -0.37(-1.31%) |
Apr 19, 2004 | 28.37 | 28.37 | 28.05 | 28.19 | 94,700 | -0.08(-0.28%) |
Apr 16, 2004 | 28.14 | 28.34 | 28.14 | 28.27 | 151,600 | +0.03(+0.11%) |
Apr 15, 2004 | 28.05 | 28.24 | 27.95 | 28.24 | 131,600 | +0.29(+1.04%) |
Apr 14, 2004 | 28.10 | 28.20 | 27.88 | 27.95 | 139,300 | -0.30(-1.06%) |
Apr 13, 2004 | 28.76 | 28.77 | 28.16 | 28.25 | 121,800 | -0.58(-2.01%) |
Apr 12, 2004 | 29.03 | 29.17 | 28.69 | 28.83 | 128,400 | -0.29(-1.00%) |
Apr 08, 2004 | 29.28 | 29.28 | 29.01 | 29.12 | 83,000 | -0.08(-0.27%) |
Apr 07, 2004 | 29.23 | 29.34 | 29.09 | 29.20 | 104,000 | -0.11(-0.38%) |
Apr 06, 2004 | 29.13 | 29.31 | 29.13 | 29.31 | 104,700 | +0.05(+0.17%) |
Apr 05, 2004 | 29.29 | 29.29 | 28.90 | 29.26 | 88,200 | +0.04(+0.14%) |
Apr 02, 2004 | 29.38 | 29.41 | 29.21 | 29.22 | 135,200 | -0.06(-0.20%) |
Apr 01, 2004 | 29.01 | 29.29 | 29.01 | 29.28 | 155,700 | +0.26(+0.90%) |
Mar 31, 2004 | 28.76 | 29.02 | 28.72 | 29.02 | 151,900 | +0.19(+0.66%) |
Mar 30, 2004 | 28.45 | 28.83 | 28.30 | 28.83 | 159,100 | +0.43(+1.51%) |
Mar 29, 2004 | 28.24 | 28.40 | 28.11 | 28.40 | 193,900 | +0.34(+1.21%) |
Mar 26, 2004 | 28.20 | 28.23 | 28.05 | 28.06 | 136,200 | -0.04(-0.14%) |
Mar 25, 2004 | 28.01 | 28.24 | 28.01 | 28.10 | 143,500 | +0.06(+0.21%) |
Mar 24, 2004 | 28.28 | 28.49 | 28.04 | 28.04 | 108,900 | -0.33(-1.16%) |
Mar 23, 2004 | 28.27 | 28.47 | 28.27 | 28.37 | 182,000 | +0.10(+0.35%) |
Mar 22, 2004 | 28.51 | 28.59 | 28.26 | 28.27 | 166,700 | -0.24(-0.84%) |
Mar 19, 2004 | 28.57 | 28.63 | 28.50 | 28.51 | 153,500 | +0.04(+0.14%) |
Mar 18, 2004 | 28.62 | 28.70 | 28.38 | 28.47 | 181,000 | -0.11(-0.38%) |
Mar 17, 2004 | 28.50 | 28.67 | 28.45 | 28.58 | 166,500 | +0.08(+0.28%) |
Mar 16, 2004 | 28.54 | 28.59 | 28.45 | 28.50 | 263,000 | +0.10(+0.35%) |
Mar 15, 2004 | 28.64 | 28.64 | 28.31 | 28.40 | 195,600 | -0.19(-0.66%) |
Mar 12, 2004 | 28.51 | 28.59 | 28.45 | 28.59 | 343,100 | +0.23(+0.81%) |
Mar 11, 2004 | 28.49 | 28.60 | 28.30 | 28.36 | 217,900 | -0.13(-0.46%) |
Mar 10, 2004 | 28.73 | 28.73 | 28.40 | 28.49 | 229,500 | -0.21(-0.73%) |
Mar 09, 2004 | 28.46 | 28.75 | 28.45 | 28.70 | 174,800 | +0.15(+0.53%) |
Mar 08, 2004 | 28.68 | 28.73 | 28.52 | 28.55 | 425,500 | -0.03(-0.10%) |
Mar 05, 2004 | 28.45 | 28.68 | 28.45 | 28.58 | 131,600 | -0.02(-0.07%) |
Mar 04, 2004 | 28.69 | 28.75 | 28.55 | 28.60 | 334,200 | +0.01(+0.03%) |
Mar 03, 2004 | 28.65 | 28.73 | 28.41 | 28.59 | 145,600 | -0.17(-0.59%) |
Mar 02, 2004 | 28.78 | 28.89 | 28.62 | 28.76 | 221,800 | -0.04(-0.14%) |