Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 45.00 | 45.35 | 45.00 | 45.29 | 13,000 | +0.04(+0.09%) |
May 27, 2004 | 45.26 | 45.40 | 45.25 | 45.25 | 8,900 | -0.01(-0.02%) |
May 26, 2004 | 45.00 | 45.50 | 44.65 | 45.26 | 11,400 | +0.28(+0.62%) |
May 25, 2004 | 44.94 | 44.98 | 44.51 | 44.98 | 7,200 | +0.63(+1.42%) |
May 24, 2004 | 42.35 | 44.70 | 42.35 | 44.35 | 4,600 | +1.80(+4.23%) |
May 21, 2004 | 42.00 | 42.66 | 42.00 | 42.55 | 3,700 | +0.85(+2.04%) |
May 20, 2004 | 42.12 | 42.12 | 41.51 | 41.70 | 7,600 | -0.56(-1.33%) |
May 19, 2004 | 42.02 | 42.27 | 41.20 | 42.26 | 2,400 | +0.76(+1.83%) |
May 18, 2004 | 41.12 | 41.77 | 40.62 | 41.50 | 13,100 | +0.70(+1.72%) |
May 17, 2004 | 43.19 | 43.19 | 39.82 | 40.80 | 21,300 | -2.24(-5.20%) |
May 14, 2004 | 42.65 | 43.24 | 41.83 | 43.04 | 7,000 | +0.84(+1.99%) |
May 13, 2004 | 42.93 | 44.25 | 41.59 | 42.20 | 8,800 | +0.20(+0.48%) |
May 12, 2004 | 42.13 | 42.13 | 41.43 | 42.00 | 7,100 | -0.13(-0.31%) |
May 11, 2004 | 42.00 | 42.24 | 42.00 | 42.13 | 2,400 | -0.85(-1.98%) |
May 10, 2004 | 42.74 | 43.00 | 42.21 | 42.98 | 1,900 | +1.01(+2.41%) |
May 07, 2004 | 42.50 | 43.51 | 41.80 | 41.97 | 8,000 | -1.03(-2.40%) |
May 06, 2004 | 43.05 | 43.05 | 42.50 | 43.00 | 3,400 | -0.31(-0.72%) |
May 05, 2004 | 43.37 | 43.58 | 42.92 | 43.31 | 7,100 | +0.39(+0.91%) |
May 04, 2004 | 43.68 | 43.68 | 42.91 | 42.92 | 7,000 | -0.38(-0.88%) |
May 03, 2004 | 43.62 | 44.24 | 43.26 | 43.30 | 9,400 | +0.04(+0.09%) |
Apr 30, 2004 | 44.60 | 44.64 | 43.18 | 43.26 | 9,700 | -0.06(-0.14%) |
Apr 29, 2004 | 43.50 | 44.48 | 43.00 | 43.32 | 7,100 | -0.24(-0.56%) |
Apr 28, 2004 | 43.59 | 44.98 | 43.52 | 43.56 | 500 | -0.04(-0.08%) |
Apr 27, 2004 | 43.05 | 44.99 | 43.05 | 43.60 | 1,000 | +0.01(+0.03%) |
Apr 26, 2004 | 43.12 | 44.99 | 43.12 | 43.59 | 600 | -0.20(-0.46%) |
Apr 23, 2004 | 43.00 | 43.99 | 43.00 | 43.79 | 800 | -0.05(-0.11%) |
Apr 22, 2004 | 43.83 | 44.00 | 43.34 | 43.84 | 2,800 | +1.00(+2.33%) |
Apr 21, 2004 | 43.40 | 43.40 | 42.65 | 42.84 | 1,400 | -0.91(-2.08%) |
Apr 20, 2004 | 45.00 | 45.00 | 43.75 | 43.75 | 800 | -0.25(-0.57%) |
Apr 19, 2004 | 44.15 | 44.25 | 44.00 | 44.00 | 800 | -0.76(-1.70%) |
Apr 16, 2004 | 44.80 | 44.80 | 43.57 | 44.76 | 600 | +0.76(+1.73%) |
Apr 15, 2004 | 43.70 | 44.87 | 43.70 | 44.00 | 300 | -0.71(-1.59%) |
Apr 14, 2004 | 45.12 | 45.12 | 43.81 | 44.71 | 1,300 | +0.71(+1.61%) |
Apr 13, 2004 | 45.02 | 45.02 | 44.00 | 44.00 | 1,600 | -1.02(-2.27%) |
Apr 12, 2004 | 45.90 | 45.90 | 45.02 | 45.02 | 3,400 | -1.05(-2.28%) |
Apr 08, 2004 | 46.20 | 46.25 | 45.85 | 46.07 | 4,500 | +0.66(+1.45%) |
Apr 07, 2004 | 45.01 | 45.41 | 45.01 | 45.41 | 200 | +0.78(+1.75%) |
Apr 06, 2004 | 44.96 | 45.16 | 44.63 | 44.63 | 11,200 | -0.19(-0.42%) |
Apr 05, 2004 | 44.99 | 45.41 | 44.76 | 44.82 | 5,100 | -0.21(-0.47%) |
Apr 02, 2004 | 46.05 | 46.18 | 45.01 | 45.03 | 4,400 | +0.23(+0.51%) |
Apr 01, 2004 | 44.80 | 44.80 | 44.80 | 44.80 | 200 | -0.10(-0.22%) |
Mar 31, 2004 | 45.54 | 46.22 | 44.90 | 44.90 | 7,700 | -1.33(-2.88%) |
Mar 30, 2004 | 44.43 | 46.25 | 44.43 | 46.23 | 800 | -0.06(-0.13%) |
Mar 29, 2004 | 43.00 | 46.29 | 43.00 | 46.29 | 3,800 | +3.30(+7.68%) |
Mar 26, 2004 | 43.00 | 43.00 | 42.01 | 42.99 | 3,700 | +0.07(+0.16%) |
Mar 25, 2004 | 41.43 | 42.92 | 41.43 | 42.92 | 1,300 | +0.27(+0.63%) |
Mar 24, 2004 | 41.03 | 42.69 | 41.03 | 42.65 | 1,800 | +1.50(+3.65%) |
Mar 23, 2004 | 41.76 | 42.00 | 40.61 | 41.15 | 3,900 | +0.05(+0.12%) |
Mar 22, 2004 | 45.22 | 45.65 | 41.03 | 41.10 | 8,200 | -2.65(-6.06%) |
Mar 19, 2004 | 45.30 | 46.00 | 43.51 | 43.75 | 1,800 | -1.36(-3.01%) |
Mar 18, 2004 | 45.30 | 45.50 | 45.01 | 45.11 | 1,500 | -0.83(-1.81%) |
Mar 17, 2004 | 44.60 | 45.94 | 44.60 | 45.94 | 6,700 | +0.37(+0.81%) |
Mar 16, 2004 | 47.00 | 47.57 | 44.50 | 45.57 | 2,000 | +0.44(+0.97%) |
Mar 15, 2004 | 45.76 | 45.76 | 45.00 | 45.13 | 900 | -1.34(-2.88%) |
Mar 12, 2004 | 44.50 | 46.47 | 44.50 | 46.47 | 2,000 | +1.97(+4.43%) |
Mar 11, 2004 | 46.05 | 46.05 | 44.50 | 44.50 | 2,000 | -0.50(-1.11%) |
Mar 10, 2004 | 45.01 | 45.10 | 45.00 | 45.00 | 800 | -0.50(-1.10%) |
Mar 09, 2004 | 46.37 | 46.37 | 45.50 | 45.50 | 2,500 | -0.50(-1.09%) |
Mar 08, 2004 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | -1.25(-2.65%) |
Mar 05, 2004 | 46.50 | 47.25 | 46.00 | 47.25 | 600 | +0.32(+0.68%) |
Mar 04, 2004 | 46.93 | 46.93 | 46.93 | 46.93 | 100 | +0.00(+0.00%) |
Mar 03, 2004 | 45.63 | 47.00 | 45.63 | 46.93 | 2,300 | +1.28(+2.80%) |
Mar 02, 2004 | 47.92 | 48.00 | 45.65 | 45.65 | 1,200 | -2.10(-4.40%) |