Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.65 | 42.80 | 42.65 | 42.65 | 1,458 | +0.90(+2.16%) |
May 27, 2004 | 41.75 | 41.75 | 41.75 | 41.75 | 100 | -0.25(-0.60%) |
May 26, 2004 | 42.00 | 42.00 | 41.25 | 42.00 | 1,072 | +0.00(+0.00%) |
May 25, 2004 | 42.00 | 42.00 | 41.25 | 42.00 | 1,072 | +0.45(+1.08%) |
May 24, 2004 | 41.55 | 41.90 | 41.35 | 41.55 | 1,072 | +0.30(+0.73%) |
May 21, 2004 | 41.25 | 41.60 | 40.85 | 41.25 | 1,072 | +0.10(+0.24%) |
May 20, 2004 | 41.15 | 41.15 | 41.15 | 41.15 | 889 | -0.75(-1.79%) |
May 19, 2004 | 41.90 | 42.65 | 41.90 | 41.90 | 1,640 | +0.45(+1.09%) |
May 18, 2004 | 40.90 | 41.45 | 41.45 | 41.45 | 100 | +0.55(+1.34%) |
May 17, 2004 | 40.20 | 40.90 | 40.30 | 40.90 | 4,320 | +0.70(+1.74%) |
May 14, 2004 | 41.25 | 41.05 | 40.20 | 40.20 | 1,859 | -0.95(-2.31%) |
May 13, 2004 | 41.15 | 41.15 | 41.15 | 41.15 | 0 | +0.00(+0.00%) |
May 12, 2004 | 41.30 | 41.70 | 41.00 | 41.15 | 7,475 | -0.15(-0.36%) |
May 11, 2004 | 40.60 | 41.30 | 40.75 | 41.30 | 3,270 | +0.70(+1.72%) |
May 10, 2004 | 42.10 | 41.00 | 40.50 | 40.60 | 5,524 | -1.50(-3.56%) |
May 07, 2004 | 42.50 | 42.50 | 41.60 | 42.10 | 3,077 | -0.40(-0.94%) |
May 06, 2004 | 44.25 | 43.55 | 42.50 | 42.50 | 15,291 | -1.75(-3.95%) |
May 05, 2004 | 44.10 | 44.40 | 44.00 | 44.25 | 1,631 | +0.15(+0.34%) |
May 04, 2004 | 43.75 | 44.25 | 44.00 | 44.10 | 2,155 | +0.35(+0.80%) |
May 03, 2004 | 43.25 | 43.95 | 43.35 | 43.75 | 2,532 | +0.50(+1.16%) |
Apr 30, 2004 | 43.15 | 43.25 | 43.20 | 43.25 | 1,065 | -0.45(-1.03%) |
Apr 29, 2004 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 44.40 | 43.90 | 43.20 | 43.70 | 7,500 | -0.70(-1.58%) |
Apr 27, 2004 | 43.80 | 44.40 | 43.75 | 44.40 | 3,572 | +0.60(+1.37%) |
Apr 26, 2004 | 44.50 | 44.25 | 43.25 | 43.80 | 6,750 | -0.70(-1.57%) |
Apr 23, 2004 | 43.70 | 44.50 | 43.60 | 44.50 | 4,521 | +0.80(+1.83%) |
Apr 22, 2004 | 43.05 | 44.00 | 42.90 | 43.70 | 7,583 | +0.65(+1.51%) |
Apr 21, 2004 | 42.70 | 43.25 | 42.65 | 43.05 | 4,013 | +0.35(+0.82%) |
Apr 20, 2004 | 42.70 | 43.00 | 42.65 | 42.70 | 6,451 | +0.00(+0.00%) |
Apr 19, 2004 | 42.30 | 42.85 | 42.45 | 42.70 | 11,335 | +0.40(+0.95%) |
Apr 16, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 1,100 | +0.00(+0.00%) |
Apr 15, 2004 | 41.25 | 42.30 | 42.30 | 42.30 | 1,000 | +1.05(+2.55%) |
Apr 14, 2004 | 41.60 | 41.25 | 41.25 | 41.25 | 100 | -0.35(-0.84%) |
Apr 13, 2004 | 42.00 | 42.52 | 41.60 | 41.60 | 27,452 | -0.40(-0.95%) |
Apr 12, 2004 | 42.19 | 42.00 | 42.00 | 42.00 | 253 | -0.19(-0.46%) |
Apr 08, 2004 | 41.63 | 42.53 | 41.85 | 42.19 | 26,511 | +0.56(+1.35%) |
Apr 07, 2004 | 42.25 | 41.63 | 40.95 | 41.63 | 1,432 | -0.62(-1.47%) |
Apr 06, 2004 | 42.25 | 42.25 | 42.25 | 42.25 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 41.30 | 42.25 | 42.25 | 42.25 | 1,167 | +0.95(+2.30%) |
Apr 02, 2004 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 40.55 | 41.30 | 41.30 | 41.30 | 604 | +0.75(+1.85%) |
Mar 30, 2004 | 40.60 | 40.65 | 40.55 | 40.55 | 725 | -0.05(-0.12%) |
Mar 29, 2004 | 39.71 | 40.60 | 40.60 | 40.60 | 200 | +0.89(+2.24%) |
Mar 26, 2004 | 40.19 | 40.45 | 39.71 | 39.71 | 852 | -0.48(-1.19%) |
Mar 25, 2004 | 39.81 | 40.40 | 40.19 | 40.19 | 2,374 | +0.38(+0.95%) |
Mar 24, 2004 | 40.48 | 40.15 | 39.81 | 39.81 | 571 | -0.67(-1.66%) |
Mar 23, 2004 | 40.50 | 40.65 | 40.45 | 40.48 | 992 | -0.02(-0.05%) |
Mar 22, 2004 | 41.50 | 40.95 | 40.50 | 40.50 | 986 | -1.00(-2.41%) |
Mar 19, 2004 | 42.43 | 42.20 | 41.50 | 41.50 | 5,329 | -0.93(-2.19%) |
Mar 18, 2004 | 42.25 | 42.43 | 42.00 | 42.43 | 893 | +0.18(+0.43%) |
Mar 17, 2004 | 40.85 | 42.25 | 41.90 | 42.25 | 350 | +1.40(+3.43%) |
Mar 16, 2004 | 40.90 | 41.50 | 40.75 | 40.85 | 1,497 | -0.05(-0.12%) |
Mar 15, 2004 | 41.20 | 40.90 | 40.90 | 40.90 | 832 | -0.27(-0.66%) |
Mar 12, 2004 | 41.17 | 41.60 | 41.17 | 41.17 | 2,882 | +0.00(+0.00%) |
Mar 11, 2004 | 42.80 | 41.60 | 41.17 | 41.17 | 2,882 | -1.63(-3.81%) |
Mar 10, 2004 | 44.30 | 42.80 | 42.60 | 42.80 | 1,170 | -1.50(-3.39%) |
Mar 09, 2004 | 44.20 | 44.30 | 44.30 | 44.30 | 201 | +0.10(+0.23%) |
Mar 08, 2004 | 43.70 | 44.85 | 44.20 | 44.20 | 600 | +0.50(+1.14%) |
Mar 05, 2004 | 43.70 | 43.95 | 43.65 | 43.70 | 422 | +0.00(+0.00%) |
Mar 04, 2004 | 43.60 | 43.95 | 43.65 | 43.70 | 422 | +0.10(+0.23%) |
Mar 03, 2004 | 43.65 | 43.60 | 43.60 | 43.60 | 485 | -0.05(-0.11%) |
Mar 02, 2004 | 42.60 | 43.95 | 43.50 | 43.65 | 5,550 | +1.05(+2.46%) |