Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.99 | 33.38 | 32.78 | 33.38 | 1,683 | +1.61(+5.08%) |
May 27, 2004 | 31.74 | 31.77 | 31.74 | 31.77 | 1,554 | +0.12(+0.37%) |
May 26, 2004 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
May 25, 2004 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
May 24, 2004 | 31.87 | 31.87 | 31.37 | 31.65 | 7,642 | +0.00(+0.00%) |
May 21, 2004 | 33.80 | 33.96 | 31.64 | 31.65 | 2,720 | -0.50(-1.56%) |
May 20, 2004 | 31.30 | 32.86 | 31.30 | 32.15 | 2,072 | -0.34(-1.05%) |
May 19, 2004 | 33.19 | 33.19 | 32.49 | 32.49 | 777 | +0.59(+1.84%) |
May 18, 2004 | 32.87 | 32.87 | 31.91 | 31.91 | 1,295 | +0.60(+1.92%) |
May 17, 2004 | 30.96 | 31.30 | 30.11 | 31.30 | 2,461 | +0.04(+0.12%) |
May 14, 2004 | 31.47 | 31.48 | 31.26 | 31.26 | 1,683 | -0.65(-2.03%) |
May 13, 2004 | 32.35 | 32.35 | 31.31 | 31.91 | 4,533 | -0.28(-0.86%) |
May 12, 2004 | 34.74 | 34.74 | 31.82 | 32.19 | 7,124 | -2.55(-7.33%) |
May 11, 2004 | 34.89 | 34.89 | 34.74 | 34.74 | 647 | -2.03(-5.52%) |
May 10, 2004 | 36.77 | 36.77 | 36.77 | 36.77 | 0 | +0.00(+0.00%) |
May 07, 2004 | 36.77 | 36.77 | 36.77 | 36.77 | 0 | +0.00(+0.00%) |
May 06, 2004 | 36.66 | 36.77 | 36.32 | 36.77 | 388 | +0.95(+2.65%) |
May 05, 2004 | 35.96 | 35.96 | 34.96 | 35.82 | 1,165 | +0.89(+2.54%) |
May 04, 2004 | 34.93 | 34.93 | 34.93 | 34.93 | 0 | +0.00(+0.00%) |
May 03, 2004 | 34.93 | 34.93 | 34.93 | 34.93 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 34.93 | 35.41 | 34.93 | 34.93 | 2,072 | -1.46(-4.01%) |
Apr 29, 2004 | 34.93 | 36.39 | 34.93 | 36.39 | 4,015 | +0.69(+1.92%) |
Apr 28, 2004 | 35.70 | 35.71 | 35.70 | 35.70 | 1,943 | +0.65(+1.85%) |
Apr 27, 2004 | 36.02 | 36.51 | 35.06 | 35.06 | 2,072 | -4.18(-10.65%) |
Apr 26, 2004 | 38.45 | 39.23 | 38.45 | 39.23 | 1,424 | +3.68(+10.36%) |
Apr 23, 2004 | 35.51 | 36.00 | 35.51 | 35.55 | 3,108 | -2.28(-6.02%) |
Apr 22, 2004 | 37.83 | 37.83 | 37.83 | 37.83 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 38.37 | 38.79 | 37.74 | 37.83 | 5,570 | -0.58(-1.51%) |
Apr 20, 2004 | 37.02 | 38.51 | 36.29 | 38.41 | 6,347 | +1.43(+3.86%) |
Apr 19, 2004 | 35.59 | 36.98 | 35.51 | 36.98 | 10,492 | +1.15(+3.21%) |
Apr 16, 2004 | 35.83 | 35.83 | 35.83 | 35.83 | 129 | -0.20(-0.55%) |
Apr 15, 2004 | 35.09 | 36.03 | 34.82 | 36.03 | 3,756 | +1.07(+3.07%) |
Apr 14, 2004 | 34.95 | 34.95 | 34.95 | 34.95 | 129 | +0.22(+0.62%) |
Apr 13, 2004 | 34.35 | 34.74 | 34.35 | 34.74 | 777 | +0.77(+2.27%) |
Apr 12, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 259 | -0.40(-1.17%) |
Apr 07, 2004 | 33.97 | 34.37 | 33.97 | 34.37 | 518 | +0.40(+1.18%) |
Apr 06, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 259 | +0.64(+1.92%) |
Apr 05, 2004 | 33.33 | 33.36 | 32.65 | 33.33 | 14,378 | +0.79(+2.42%) |
Apr 02, 2004 | 32.54 | 32.54 | 32.54 | 32.54 | 388 | -0.02(-0.07%) |
Apr 01, 2004 | 32.56 | 32.64 | 32.56 | 32.56 | 1,554 | +0.37(+1.15%) |
Mar 31, 2004 | 32.19 | 32.19 | 32.19 | 32.19 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 32.40 | 32.40 | 31.65 | 32.19 | 518 | +1.16(+3.73%) |
Mar 29, 2004 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 30.65 | 31.03 | 30.65 | 31.03 | 518 | -0.04(-0.12%) |
Mar 22, 2004 | 31.07 | 31.07 | 31.07 | 31.07 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 30.88 | 31.07 | 30.88 | 31.07 | 647 | +0.19(+0.63%) |
Mar 18, 2004 | 30.89 | 30.89 | 30.88 | 30.88 | 388 | -0.19(-0.62%) |
Mar 17, 2004 | 31.20 | 31.20 | 30.55 | 31.07 | 1,813 | -0.97(-3.01%) |
Mar 16, 2004 | 32.42 | 32.42 | 31.81 | 32.04 | 1,165 | -2.27(-6.62%) |
Mar 15, 2004 | 34.31 | 34.31 | 34.31 | 34.31 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 34.31 | 34.31 | 34.31 | 34.31 | 129 | -0.05(-0.13%) |
Mar 11, 2004 | 34.35 | 34.43 | 34.35 | 34.35 | 5,311 | +0.00(+0.00%) |
Mar 10, 2004 | 34.74 | 34.88 | 34.35 | 34.35 | 1,683 | +0.24(+0.70%) |
Mar 09, 2004 | 34.35 | 34.74 | 34.11 | 34.11 | 1,165 | -0.80(-2.28%) |
Mar 08, 2004 | 34.91 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 34.74 | 34.91 | 34.74 | 34.91 | 1,165 | +0.56(+1.62%) |
Mar 04, 2004 | 34.74 | 34.74 | 34.35 | 34.35 | 777 | -0.53(-1.53%) |
Mar 03, 2004 | 34.72 | 34.89 | 34.72 | 34.89 | 906 | +0.53(+1.55%) |
Mar 02, 2004 | 34.35 | 34.35 | 34.35 | 34.35 | 647 | +0.17(+0.50%) |