Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.93 | 26.51 | 25.89 | 26.51 | 101,326 | +0.43(+1.66%) |
May 27, 2004 | 26.03 | 26.50 | 25.98 | 26.08 | 66,256 | +0.02(+0.07%) |
May 26, 2004 | 25.64 | 26.21 | 25.55 | 26.06 | 44,837 | +0.31(+1.22%) |
May 25, 2004 | 25.46 | 25.83 | 25.28 | 25.75 | 144,516 | +0.31(+1.20%) |
May 24, 2004 | 25.44 | 25.59 | 25.28 | 25.44 | 92,264 | +0.08(+0.30%) |
May 21, 2004 | 25.00 | 25.66 | 24.99 | 25.36 | 138,749 | +0.32(+1.29%) |
May 20, 2004 | 24.74 | 25.29 | 24.71 | 25.04 | 140,044 | +0.21(+0.86%) |
May 19, 2004 | 25.15 | 25.32 | 24.64 | 24.83 | 326,809 | -0.13(-0.51%) |
May 18, 2004 | 24.77 | 25.30 | 24.76 | 24.96 | 100,149 | +0.22(+0.89%) |
May 17, 2004 | 25.37 | 25.41 | 24.62 | 24.74 | 199,474 | -0.66(-2.61%) |
May 14, 2004 | 25.47 | 25.70 | 25.40 | 25.40 | 55,664 | -0.12(-0.47%) |
May 13, 2004 | 25.59 | 25.70 | 25.40 | 25.52 | 346,109 | +0.05(+0.20%) |
May 12, 2004 | 25.42 | 25.75 | 25.34 | 25.47 | 347,874 | -0.11(-0.43%) |
May 11, 2004 | 25.51 | 25.63 | 25.32 | 25.58 | 135,925 | +0.23(+0.91%) |
May 10, 2004 | 25.74 | 26.19 | 25.32 | 25.35 | 181,704 | -0.32(-1.26%) |
May 07, 2004 | 25.96 | 26.00 | 25.38 | 25.67 | 172,525 | -0.28(-1.08%) |
May 06, 2004 | 25.83 | 25.95 | 25.34 | 25.95 | 169,465 | +0.10(+0.39%) |
May 05, 2004 | 26.40 | 26.55 | 25.84 | 25.85 | 168,288 | -0.46(-1.74%) |
May 04, 2004 | 26.41 | 26.55 | 26.31 | 26.31 | 285,855 | -0.18(-0.67%) |
May 03, 2004 | 26.39 | 26.98 | 26.39 | 26.49 | 114,153 | +0.06(+0.23%) |
Apr 30, 2004 | 26.98 | 27.10 | 26.42 | 26.43 | 104,268 | -0.37(-1.40%) |
Apr 29, 2004 | 27.12 | 27.23 | 26.76 | 26.80 | 76,612 | -0.04(-0.16%) |
Apr 28, 2004 | 27.62 | 28.04 | 26.83 | 26.84 | 178,644 | -0.82(-2.95%) |
Apr 27, 2004 | 27.28 | 27.78 | 27.19 | 27.66 | 957,596 | +1.17(+4.43%) |
Apr 26, 2004 | 26.61 | 26.94 | 26.39 | 26.49 | 144,751 | -0.09(-0.35%) |
Apr 23, 2004 | 26.21 | 26.74 | 26.10 | 26.58 | 127,334 | +0.24(+0.90%) |
Apr 22, 2004 | 25.89 | 26.40 | 25.89 | 26.34 | 72,375 | +0.45(+1.74%) |
Apr 21, 2004 | 26.24 | 26.47 | 25.68 | 25.89 | 75,317 | -0.15(-0.59%) |
Apr 20, 2004 | 26.81 | 26.83 | 26.04 | 26.04 | 68,256 | -0.54(-2.05%) |
Apr 19, 2004 | 26.94 | 27.06 | 26.59 | 26.59 | 84,261 | -0.43(-1.60%) |
Apr 16, 2004 | 26.28 | 27.54 | 26.14 | 27.02 | 77,318 | +0.77(+2.95%) |
Apr 15, 2004 | 26.66 | 27.01 | 26.10 | 26.25 | 65,667 | -0.18(-0.68%) |
Apr 14, 2004 | 27.04 | 27.17 | 26.43 | 26.43 | 119,920 | -0.72(-2.66%) |
Apr 13, 2004 | 27.99 | 28.10 | 27.15 | 27.15 | 52,840 | -0.82(-2.95%) |
Apr 12, 2004 | 28.08 | 28.30 | 27.94 | 27.97 | 295,152 | -0.15(-0.54%) |
Apr 08, 2004 | 27.42 | 28.55 | 27.28 | 28.13 | 166,287 | +0.86(+3.15%) |
Apr 07, 2004 | 27.43 | 27.51 | 27.17 | 27.27 | 72,140 | -0.10(-0.37%) |
Apr 06, 2004 | 27.56 | 27.83 | 27.19 | 27.37 | 174,525 | -0.38(-1.38%) |
Apr 05, 2004 | 27.31 | 27.84 | 27.14 | 27.75 | 106,974 | +0.42(+1.55%) |
Apr 02, 2004 | 26.90 | 27.96 | 26.90 | 27.33 | 300,918 | +0.55(+2.06%) |
Apr 01, 2004 | 26.89 | 27.26 | 26.77 | 26.77 | 101,561 | +0.08(+0.32%) |
Mar 31, 2004 | 25.87 | 26.72 | 25.47 | 26.69 | 328,809 | +0.82(+3.15%) |
Mar 30, 2004 | 25.59 | 26.09 | 25.59 | 25.87 | 80,142 | +0.26(+1.03%) |
Mar 29, 2004 | 25.53 | 26.21 | 25.50 | 25.61 | 191,943 | +0.09(+0.37%) |
Mar 26, 2004 | 25.95 | 26.04 | 25.45 | 25.52 | 340,578 | -0.44(-1.70%) |
Mar 25, 2004 | 25.15 | 26.26 | 25.15 | 25.96 | 221,599 | +0.75(+2.97%) |
Mar 24, 2004 | 25.02 | 25.33 | 24.73 | 25.21 | 231,720 | +0.25(+0.99%) |
Mar 23, 2004 | 24.98 | 25.47 | 24.63 | 24.97 | 179,115 | -0.02(-0.07%) |
Mar 22, 2004 | 25.98 | 25.98 | 24.59 | 24.98 | 237,369 | -0.97(-3.73%) |
Mar 19, 2004 | 26.88 | 26.91 | 25.64 | 25.95 | 176,408 | -0.76(-2.83%) |
Mar 18, 2004 | 27.12 | 27.13 | 26.09 | 26.71 | 232,191 | -0.25(-0.91%) |
Mar 17, 2004 | 26.72 | 27.52 | 26.62 | 26.95 | 59,783 | +0.38(+1.44%) |
Mar 16, 2004 | 26.51 | 27.06 | 26.19 | 26.57 | 62,372 | +0.23(+0.87%) |
Mar 15, 2004 | 27.57 | 27.62 | 26.34 | 26.34 | 121,214 | -1.03(-3.76%) |
Mar 12, 2004 | 26.97 | 27.44 | 26.56 | 27.37 | 69,551 | +0.55(+2.06%) |
Mar 11, 2004 | 27.02 | 27.10 | 26.48 | 26.82 | 70,963 | -0.20(-0.75%) |
Mar 10, 2004 | 27.16 | 27.88 | 26.86 | 27.02 | 72,611 | -0.25(-0.93%) |
Mar 09, 2004 | 27.20 | 27.39 | 26.98 | 27.28 | 87,204 | +0.08(+0.31%) |
Mar 08, 2004 | 27.56 | 27.97 | 27.03 | 27.19 | 123,333 | -0.42(-1.54%) |
Mar 05, 2004 | 28.17 | 28.17 | 27.25 | 27.62 | 106,033 | -0.60(-2.14%) |
Mar 04, 2004 | 27.31 | 28.33 | 27.23 | 28.22 | 352,111 | +0.74(+2.69%) |
Mar 03, 2004 | 27.44 | 27.91 | 26.94 | 27.48 | 149,341 | -0.02(-0.06%) |
Mar 02, 2004 | 27.93 | 28.06 | 27.33 | 27.50 | 56,606 | -0.54(-1.94%) |