Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.54 | 31.68 | 31.36 | 31.68 | 1,100 | +0.32(+1.02%) |
May 27, 2004 | 31.30 | 31.38 | 31.30 | 31.36 | 500 | +0.05(+0.16%) |
May 26, 2004 | 31.28 | 31.31 | 31.28 | 31.31 | 200 | -0.09(-0.29%) |
May 25, 2004 | 31.25 | 31.41 | 31.07 | 31.40 | 5,300 | +0.33(+1.06%) |
May 24, 2004 | 31.11 | 31.71 | 31.05 | 31.07 | 4,300 | -0.17(-0.54%) |
May 21, 2004 | 31.30 | 31.30 | 31.24 | 31.24 | 200 | -0.12(-0.38%) |
May 20, 2004 | 32.00 | 32.00 | 30.00 | 31.36 | 3,500 | +0.11(+0.35%) |
May 19, 2004 | 31.41 | 31.60 | 31.25 | 31.25 | 3,200 | -0.17(-0.54%) |
May 18, 2004 | 31.25 | 31.49 | 31.25 | 31.42 | 3,400 | +0.17(+0.54%) |
May 17, 2004 | 31.27 | 31.52 | 31.18 | 31.25 | 1,800 | +0.06(+0.19%) |
May 14, 2004 | 31.50 | 31.50 | 31.15 | 31.19 | 1,100 | -0.13(-0.42%) |
May 13, 2004 | 31.16 | 31.32 | 30.77 | 31.32 | 4,300 | +0.09(+0.29%) |
May 12, 2004 | 31.64 | 31.65 | 31.03 | 31.23 | 3,200 | -0.01(-0.03%) |
May 11, 2004 | 30.40 | 31.30 | 30.27 | 31.24 | 11,600 | +1.03(+3.41%) |
May 10, 2004 | 29.54 | 31.73 | 29.54 | 30.21 | 9,700 | +0.24(+0.80%) |
May 07, 2004 | 30.02 | 30.02 | 29.87 | 29.97 | 1,400 | +0.55(+1.87%) |
May 06, 2004 | 30.16 | 30.19 | 29.42 | 29.42 | 2,800 | -0.43(-1.44%) |
May 05, 2004 | 30.00 | 30.00 | 29.83 | 29.85 | 8,500 | -0.18(-0.60%) |
May 04, 2004 | 30.01 | 30.16 | 30.01 | 30.03 | 5,400 | +0.03(+0.10%) |
May 03, 2004 | 31.00 | 31.00 | 29.97 | 30.00 | 4,500 | +0.00(+0.00%) |
Apr 30, 2004 | 30.00 | 30.07 | 29.96 | 30.00 | 18,900 | -0.22(-0.73%) |
Apr 29, 2004 | 30.37 | 30.37 | 30.18 | 30.22 | 47,400 | -0.16(-0.53%) |
Apr 28, 2004 | 30.75 | 30.77 | 30.27 | 30.38 | 8,300 | -0.62(-2.00%) |
Apr 27, 2004 | 30.78 | 31.70 | 30.78 | 31.00 | 39,900 | -0.81(-2.55%) |
Apr 26, 2004 | 30.75 | 32.17 | 30.75 | 31.81 | 3,000 | -0.24(-0.75%) |
Apr 23, 2004 | 32.31 | 32.31 | 31.94 | 32.05 | 3,300 | -0.39(-1.20%) |
Apr 22, 2004 | 32.44 | 32.44 | 32.44 | 32.44 | 100 | +1.44(+4.65%) |
Apr 21, 2004 | 31.06 | 31.42 | 31.00 | 31.00 | 8,200 | -0.72(-2.27%) |
Apr 20, 2004 | 31.81 | 31.97 | 31.72 | 31.72 | 500 | -0.88(-2.70%) |
Apr 19, 2004 | 32.55 | 32.60 | 32.55 | 32.60 | 600 | -0.32(-0.97%) |
Apr 16, 2004 | 33.16 | 33.16 | 32.57 | 32.92 | 3,200 | -0.26(-0.78%) |
Apr 15, 2004 | 33.31 | 33.31 | 33.18 | 33.18 | 200 | +0.18(+0.55%) |
Apr 14, 2004 | 33.25 | 33.29 | 33.00 | 33.00 | 800 | -0.59(-1.76%) |
Apr 13, 2004 | 34.00 | 34.00 | 33.59 | 33.59 | 1,200 | -0.40(-1.18%) |
Apr 12, 2004 | 32.60 | 34.10 | 32.60 | 33.99 | 700 | -0.15(-0.44%) |
Apr 08, 2004 | 33.90 | 34.14 | 33.88 | 34.14 | 1,500 | -0.86(-2.46%) |
Apr 07, 2004 | 34.51 | 35.01 | 34.51 | 35.00 | 1,500 | +0.60(+1.74%) |
Apr 06, 2004 | 34.23 | 34.40 | 32.00 | 34.40 | 600 | +0.50(+1.47%) |
Apr 05, 2004 | 34.00 | 34.26 | 33.90 | 33.90 | 2,800 | -0.04(-0.12%) |
Apr 02, 2004 | 34.09 | 34.16 | 33.94 | 33.94 | 2,300 | -0.36(-1.05%) |
Apr 01, 2004 | 34.05 | 34.42 | 33.84 | 34.30 | 8,100 | +0.24(+0.70%) |
Mar 31, 2004 | 33.83 | 34.27 | 33.68 | 34.06 | 1,700 | +0.17(+0.50%) |
Mar 30, 2004 | 34.22 | 34.25 | 33.29 | 33.89 | 4,900 | -0.32(-0.93%) |
Mar 29, 2004 | 34.00 | 34.21 | 34.00 | 34.21 | 1,100 | +1.02(+3.07%) |
Mar 26, 2004 | 33.40 | 33.41 | 33.19 | 33.19 | 2,100 | +0.19(+0.58%) |
Mar 25, 2004 | 33.34 | 33.34 | 32.68 | 33.00 | 13,900 | -0.04(-0.12%) |
Mar 24, 2004 | 33.16 | 33.16 | 32.94 | 33.04 | 1,000 | +0.14(+0.42%) |
Mar 23, 2004 | 32.90 | 32.90 | 32.90 | 32.90 | 100 | -0.04(-0.12%) |
Mar 22, 2004 | 33.58 | 33.58 | 32.83 | 32.94 | 16,200 | -0.96(-2.83%) |
Mar 19, 2004 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 33.60 | 33.91 | 33.60 | 33.90 | 3,900 | +0.31(+0.92%) |
Mar 17, 2004 | 33.50 | 33.65 | 33.25 | 33.59 | 2,900 | +0.42(+1.27%) |
Mar 16, 2004 | 33.00 | 33.24 | 32.94 | 33.17 | 5,000 | +0.02(+0.06%) |
Mar 15, 2004 | 33.83 | 33.83 | 33.14 | 33.15 | 8,500 | -0.44(-1.31%) |
Mar 12, 2004 | 33.50 | 34.30 | 33.50 | 33.59 | 7,100 | -0.60(-1.76%) |
Mar 11, 2004 | 34.41 | 34.41 | 34.00 | 34.19 | 4,300 | -0.96(-2.73%) |
Mar 10, 2004 | 35.20 | 35.21 | 34.79 | 35.15 | 2,100 | -0.05(-0.14%) |
Mar 09, 2004 | 35.43 | 35.57 | 35.17 | 35.20 | 3,900 | -0.31(-0.87%) |
Mar 08, 2004 | 34.80 | 35.61 | 34.75 | 35.51 | 105,800 | +0.43(+1.23%) |
Mar 05, 2004 | 35.44 | 35.44 | 35.08 | 35.08 | 72,500 | +0.15(+0.43%) |
Mar 04, 2004 | 34.90 | 35.32 | 34.89 | 34.93 | 16,400 | +0.03(+0.09%) |
Mar 03, 2004 | 34.05 | 34.90 | 34.05 | 34.90 | 35,600 | +0.90(+2.64%) |
Mar 02, 2004 | 33.83 | 34.06 | 33.08 | 34.00 | 7,000 | -0.08(-0.23%) |