Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.78 | 30.84 | 30.78 | 30.84 | 482 | +0.18(+0.59%) |
May 27, 2004 | 30.66 | 30.66 | 30.66 | 30.66 | 321 | +0.09(+0.28%) |
May 26, 2004 | 30.49 | 30.57 | 30.49 | 30.57 | 321 | +0.20(+0.68%) |
May 25, 2004 | 30.27 | 30.37 | 30.27 | 30.37 | 321 | +0.52(+1.73%) |
May 24, 2004 | 29.81 | 29.85 | 29.81 | 29.85 | 321 | +0.18(+0.61%) |
May 21, 2004 | 29.67 | 29.67 | 29.67 | 29.67 | 160 | +0.02(+0.08%) |
May 20, 2004 | 29.65 | 29.65 | 29.65 | 29.65 | 160 | +0.00(+0.00%) |
May 19, 2004 | 29.71 | 29.71 | 29.65 | 29.65 | 2,253 | +0.12(+0.40%) |
May 18, 2004 | 29.41 | 29.53 | 29.41 | 29.53 | 2,736 | +0.12(+0.40%) |
May 17, 2004 | 29.32 | 29.41 | 29.32 | 29.41 | 643 | +0.43(+1.50%) |
May 14, 2004 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) |
May 13, 2004 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) |
May 12, 2004 | 28.98 | 28.98 | 28.98 | 28.98 | 321 | -0.26(-0.89%) |
May 11, 2004 | 29.41 | 29.41 | 29.24 | 29.24 | 10,947 | -0.11(-0.38%) |
May 10, 2004 | 29.50 | 29.61 | 29.34 | 29.35 | 2,253 | -0.65(-2.15%) |
May 07, 2004 | 30.12 | 30.12 | 29.87 | 29.99 | 2,092 | -0.43(-1.43%) |
May 06, 2004 | 30.76 | 30.76 | 30.43 | 30.43 | 33,809 | -0.34(-1.11%) |
May 05, 2004 | 30.77 | 30.77 | 30.77 | 30.77 | 160 | +0.12(+0.38%) |
May 04, 2004 | 30.65 | 30.65 | 30.65 | 30.65 | 1,609 | +0.00(+0.00%) |
May 03, 2004 | 30.55 | 30.65 | 30.55 | 30.65 | 482 | +0.04(+0.14%) |
Apr 30, 2004 | 30.77 | 30.77 | 30.61 | 30.61 | 1,287 | -0.35(-1.12%) |
Apr 29, 2004 | 30.96 | 30.96 | 30.96 | 30.96 | 321 | +0.06(+0.18%) |
Apr 28, 2004 | 30.92 | 30.92 | 30.90 | 30.90 | 643 | -0.17(-0.56%) |
Apr 27, 2004 | 31.00 | 31.08 | 31.00 | 31.08 | 482 | +0.09(+0.30%) |
Apr 26, 2004 | 30.96 | 31.06 | 30.96 | 30.98 | 11,591 | +0.14(+0.46%) |
Apr 23, 2004 | 30.75 | 30.84 | 30.75 | 30.84 | 1,931 | +0.16(+0.53%) |
Apr 22, 2004 | 30.83 | 30.83 | 30.68 | 30.68 | 5,473 | +0.24(+0.80%) |
Apr 21, 2004 | 30.44 | 30.44 | 30.17 | 30.44 | 1,770 | -0.11(-0.35%) |
Apr 20, 2004 | 30.75 | 30.76 | 30.54 | 30.54 | 1,609 | -0.12(-0.41%) |
Apr 19, 2004 | 30.69 | 30.69 | 30.66 | 30.67 | 4,185 | -0.09(-0.28%) |
Apr 16, 2004 | 30.68 | 30.76 | 30.68 | 30.75 | 7,083 | +0.11(+0.34%) |
Apr 15, 2004 | 30.47 | 30.65 | 30.47 | 30.65 | 965 | +0.34(+1.11%) |
Apr 14, 2004 | 30.18 | 30.31 | 30.18 | 30.31 | 2,092 | -0.27(-0.89%) |
Apr 13, 2004 | 31.06 | 31.06 | 30.41 | 30.58 | 7,083 | -0.47(-1.52%) |
Apr 12, 2004 | 31.63 | 31.63 | 31.06 | 31.06 | 4,507 | -0.57(-1.79%) |
Apr 08, 2004 | 31.69 | 31.69 | 31.62 | 31.62 | 804 | -0.06(-0.18%) |
Apr 07, 2004 | 31.70 | 31.70 | 31.68 | 31.68 | 5,151 | -0.12(-0.39%) |
Apr 06, 2004 | 31.80 | 31.80 | 31.80 | 31.80 | 321 | -0.02(-0.08%) |
Apr 05, 2004 | 31.83 | 31.83 | 31.83 | 31.83 | 2,414 | -0.09(-0.27%) |
Apr 02, 2004 | 31.91 | 31.91 | 31.91 | 31.91 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 31.83 | 31.93 | 31.83 | 31.91 | 3,219 | +0.20(+0.65%) |
Mar 31, 2004 | 31.65 | 31.71 | 31.65 | 31.71 | 965 | +0.21(+0.67%) |
Mar 30, 2004 | 31.42 | 31.50 | 31.42 | 31.50 | 643 | +0.08(+0.26%) |
Mar 29, 2004 | 31.26 | 31.42 | 31.26 | 31.42 | 1,770 | +0.19(+0.60%) |
Mar 26, 2004 | 31.26 | 31.32 | 31.23 | 31.23 | 804 | +0.05(+0.16%) |
Mar 25, 2004 | 31.16 | 31.18 | 31.16 | 31.18 | 2,414 | +0.12(+0.40%) |
Mar 24, 2004 | 31.19 | 31.19 | 31.06 | 31.06 | 321 | -0.17(-0.56%) |
Mar 23, 2004 | 31.24 | 31.24 | 31.17 | 31.23 | 482 | +0.05(+0.16%) |
Mar 22, 2004 | 31.52 | 31.52 | 31.18 | 31.18 | 965 | -0.30(-0.97%) |
Mar 19, 2004 | 31.62 | 31.68 | 31.49 | 31.49 | 34,292 | -0.13(-0.41%) |
Mar 18, 2004 | 31.62 | 31.67 | 31.62 | 31.62 | 32,843 | -0.14(-0.45%) |
Mar 17, 2004 | 31.70 | 31.76 | 31.70 | 31.76 | 321 | +0.45(+1.45%) |
Mar 16, 2004 | 31.38 | 31.38 | 31.27 | 31.31 | 3,219 | +0.12(+0.40%) |
Mar 15, 2004 | 31.23 | 31.26 | 31.15 | 31.18 | 3,380 | +0.02(+0.08%) |
Mar 12, 2004 | 31.18 | 31.18 | 31.16 | 31.16 | 3,058 | -0.21(-0.65%) |
Mar 11, 2004 | 31.12 | 31.36 | 31.12 | 31.36 | 1,770 | -0.16(-0.51%) |
Mar 10, 2004 | 31.55 | 31.55 | 31.52 | 31.52 | 643 | -0.25(-0.78%) |
Mar 09, 2004 | 31.70 | 31.78 | 31.70 | 31.77 | 2,736 | -0.07(-0.21%) |
Mar 08, 2004 | 31.99 | 31.99 | 31.84 | 31.84 | 6,600 | -0.03(-0.10%) |
Mar 05, 2004 | 31.72 | 31.88 | 31.72 | 31.87 | 8,854 | +0.21(+0.67%) |
Mar 04, 2004 | 31.71 | 31.76 | 31.66 | 31.66 | 3,541 | -0.05(-0.16%) |
Mar 03, 2004 | 31.55 | 31.71 | 31.55 | 31.71 | 804 | +0.02(+0.06%) |
Mar 02, 2004 | 31.73 | 31.74 | 31.68 | 31.69 | 3,058 | -0.11(-0.33%) |