Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.25 | 40.00 | 32.50 | 36.25 | 37,572 | +4.23(+13.21%) |
May 27, 2004 | 32.02 | 32.10 | 31.76 | 32.02 | 23,582 | +1.01(+3.26%) |
May 26, 2004 | 31.01 | 31.05 | 30.75 | 31.01 | 16,452 | +0.81(+2.68%) |
May 25, 2004 | 30.20 | 30.65 | 30.15 | 30.20 | 19,762 | +0.00(+0.00%) |
May 24, 2004 | 30.20 | 30.65 | 30.15 | 30.20 | 19,762 | -0.10(-0.33%) |
May 21, 2004 | 30.30 | 30.65 | 30.28 | 30.30 | 7,737 | -0.15(-0.49%) |
May 20, 2004 | 30.45 | 30.50 | 30.00 | 30.45 | 21,463 | -0.45(-1.46%) |
May 19, 2004 | 30.90 | 31.15 | 30.80 | 30.90 | 18,919 | +0.58(+1.91%) |
May 18, 2004 | 29.90 | 30.55 | 30.20 | 30.32 | 12,559 | +0.42(+1.40%) |
May 17, 2004 | 30.13 | 30.10 | 29.65 | 29.90 | 11,763 | -0.23(-0.76%) |
May 14, 2004 | 29.70 | 30.25 | 29.70 | 30.13 | 13,164 | +0.68(+2.31%) |
May 13, 2004 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 29.40 | 29.75 | 29.15 | 29.45 | 15,671 | +0.05(+0.17%) |
May 11, 2004 | 29.45 | 29.50 | 29.10 | 29.40 | 33,117 | -0.05(-0.17%) |
May 10, 2004 | 29.95 | 29.45 | 29.10 | 29.45 | 34,613 | -0.50(-1.67%) |
May 07, 2004 | 30.35 | 30.30 | 29.90 | 29.95 | 13,620 | -0.40(-1.32%) |
May 06, 2004 | 30.85 | 30.70 | 30.25 | 30.35 | 9,913 | -0.50(-1.62%) |
May 05, 2004 | 30.60 | 30.85 | 30.45 | 30.85 | 11,115 | +0.25(+0.82%) |
May 04, 2004 | 29.80 | 30.75 | 30.10 | 30.60 | 19,371 | +0.80(+2.68%) |
May 03, 2004 | 30.00 | 30.05 | 29.55 | 29.80 | 29,740 | -0.20(-0.67%) |
Apr 30, 2004 | 29.90 | 30.05 | 29.80 | 30.00 | 8,424 | -0.10(-0.33%) |
Apr 29, 2004 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 30.35 | 30.30 | 29.95 | 30.10 | 37,010 | -0.25(-0.82%) |
Apr 27, 2004 | 30.60 | 30.55 | 29.95 | 30.35 | 50,157 | -0.25(-0.82%) |
Apr 26, 2004 | 30.35 | 30.70 | 30.45 | 30.60 | 27,783 | +0.25(+0.82%) |
Apr 23, 2004 | 30.05 | 30.60 | 30.15 | 30.35 | 53,478 | +0.30(+1.00%) |
Apr 22, 2004 | 29.90 | 30.15 | 29.50 | 30.05 | 31,206 | +0.15(+0.50%) |
Apr 21, 2004 | 30.00 | 30.10 | 29.70 | 29.90 | 13,169 | -0.10(-0.33%) |
Apr 20, 2004 | 30.00 | 30.40 | 30.00 | 30.00 | 21,127 | +0.00(+0.00%) |
Apr 19, 2004 | 29.15 | 30.55 | 30.00 | 30.00 | 18,994 | +0.85(+2.92%) |
Apr 16, 2004 | 28.98 | 29.15 | 28.40 | 29.15 | 61,940 | +0.17(+0.59%) |
Apr 15, 2004 | 28.95 | 29.00 | 28.45 | 28.98 | 18,564 | +0.03(+0.10%) |
Apr 14, 2004 | 30.30 | 28.95 | 28.50 | 28.95 | 52,161 | -1.35(-4.46%) |
Apr 13, 2004 | 30.95 | 30.65 | 30.30 | 30.30 | 16,410 | -0.65(-2.10%) |
Apr 12, 2004 | 30.85 | 30.95 | 30.55 | 30.95 | 8,082 | +0.10(+0.32%) |
Apr 08, 2004 | 31.60 | 31.00 | 30.55 | 30.85 | 17,571 | -0.75(-2.37%) |
Apr 07, 2004 | 31.60 | 31.85 | 31.32 | 31.60 | 90,907 | +0.30(+0.96%) |
Apr 06, 2004 | 31.41 | 31.60 | 31.05 | 31.30 | 16,060 | -0.11(-0.35%) |
Apr 05, 2004 | 31.41 | 31.55 | 31.05 | 31.41 | 30,838 | -0.32(-1.01%) |
Apr 02, 2004 | 32.20 | 31.75 | 31.40 | 31.73 | 16,818 | -0.47(-1.46%) |
Apr 01, 2004 | 31.45 | 32.20 | 31.80 | 32.20 | 21,919 | +0.75(+2.38%) |
Mar 31, 2004 | 31.10 | 31.45 | 31.00 | 31.45 | 18,798 | +0.35(+1.13%) |
Mar 30, 2004 | 30.70 | 31.25 | 30.60 | 31.10 | 15,227 | +0.40(+1.30%) |
Mar 29, 2004 | 30.85 | 31.00 | 30.35 | 30.70 | 16,975 | -0.15(-0.49%) |
Mar 26, 2004 | 31.22 | 31.20 | 30.45 | 30.85 | 25,624 | -0.37(-1.19%) |
Mar 25, 2004 | 31.00 | 31.35 | 30.90 | 31.22 | 12,850 | +0.22(+0.71%) |
Mar 24, 2004 | 31.60 | 31.25 | 30.90 | 31.00 | 13,798 | -0.60(-1.90%) |
Mar 23, 2004 | 31.70 | 31.80 | 31.15 | 31.60 | 70,350 | -0.10(-0.32%) |
Mar 22, 2004 | 32.41 | 32.05 | 31.40 | 31.70 | 28,558 | -0.71(-2.19%) |
Mar 19, 2004 | 31.60 | 32.55 | 32.05 | 32.41 | 41,774 | +0.81(+2.56%) |
Mar 18, 2004 | 31.30 | 32.05 | 31.55 | 31.60 | 55,327 | +0.30(+0.96%) |
Mar 17, 2004 | 31.05 | 31.87 | 31.10 | 31.30 | 42,926 | +0.25(+0.81%) |
Mar 16, 2004 | 30.85 | 31.05 | 30.65 | 31.05 | 24,367 | +0.20(+0.65%) |
Mar 15, 2004 | 31.15 | 31.05 | 30.34 | 30.85 | 118,204 | -0.40(-1.28%) |
Mar 12, 2004 | 31.25 | 31.25 | 30.47 | 31.25 | 20,002 | +0.00(+0.00%) |
Mar 11, 2004 | 31.15 | 31.25 | 30.47 | 31.25 | 20,002 | +0.10(+0.32%) |
Mar 10, 2004 | 31.95 | 31.45 | 31.00 | 31.15 | 21,172 | -0.80(-2.50%) |
Mar 09, 2004 | 32.70 | 32.50 | 31.95 | 31.95 | 64,369 | -0.75(-2.29%) |
Mar 08, 2004 | 32.65 | 32.95 | 32.50 | 32.70 | 67,334 | -0.15(-0.46%) |
Mar 05, 2004 | 32.85 | 32.85 | 32.50 | 32.85 | 68,000 | +0.00(+0.00%) |
Mar 04, 2004 | 33.80 | 32.85 | 32.50 | 32.85 | 68,000 | -0.95(-2.81%) |
Mar 03, 2004 | 33.60 | 33.85 | 33.35 | 33.80 | 60,452 | +0.20(+0.60%) |
Mar 02, 2004 | 34.40 | 34.10 | 33.50 | 33.60 | 36,514 | -0.80(-2.33%) |