Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 77.50 | 77.75 | 77.50 | 77.50 | 990 | +2.15(+2.85%) |
May 27, 2004 | 75.35 | 76.00 | 75.35 | 75.35 | 1,432 | -0.80(-1.05%) |
May 26, 2004 | 76.15 | 76.15 | 76.15 | 76.15 | 205 | +0.65(+0.86%) |
May 25, 2004 | 75.50 | 75.50 | 75.50 | 75.50 | 430 | +0.00(+0.00%) |
May 24, 2004 | 75.50 | 75.50 | 75.50 | 75.50 | 430 | +1.50(+2.03%) |
May 21, 2004 | 74.00 | 74.00 | 74.00 | 74.00 | 371 | +0.40(+0.54%) |
May 20, 2004 | 73.60 | 73.60 | 73.60 | 73.60 | 100 | +0.60(+0.82%) |
May 19, 2004 | 73.00 | 73.00 | 72.50 | 73.00 | 2,270 | +0.50(+0.69%) |
May 18, 2004 | 75.25 | 72.50 | 72.50 | 72.50 | 1,180 | -2.75(-3.65%) |
May 17, 2004 | 75.25 | 75.25 | 74.75 | 75.25 | 257 | +0.00(+0.00%) |
May 14, 2004 | 76.70 | 75.25 | 74.75 | 75.25 | 257 | -0.50(-0.66%) |
May 13, 2004 | 75.75 | 75.75 | 75.75 | 75.75 | 0 | +0.00(+0.00%) |
May 12, 2004 | 76.00 | 75.75 | 74.55 | 75.75 | 837 | -0.25(-0.33%) |
May 11, 2004 | 75.25 | 76.70 | 76.00 | 76.00 | 400 | +0.75(+1.00%) |
May 10, 2004 | 80.30 | 75.25 | 75.25 | 75.25 | 905 | -5.05(-6.29%) |
May 07, 2004 | 80.30 | 80.30 | 80.30 | 80.30 | 0 | +0.00(+0.00%) |
May 06, 2004 | 80.30 | 80.30 | 80.30 | 80.30 | 0 | +0.00(+0.00%) |
May 05, 2004 | 80.30 | 80.30 | 80.25 | 80.30 | 410 | +0.00(+0.00%) |
May 04, 2004 | 80.30 | 80.30 | 80.30 | 80.30 | 0 | +0.00(+0.00%) |
May 03, 2004 | 78.75 | 80.30 | 80.25 | 80.30 | 410 | +1.55(+1.97%) |
Apr 30, 2004 | 78.50 | 79.25 | 78.75 | 78.75 | 638 | -0.50(-0.63%) |
Apr 29, 2004 | 79.25 | 79.25 | 79.25 | 79.25 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 79.25 | 79.25 | 79.25 | 79.25 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 79.75 | 79.25 | 79.25 | 79.25 | 561 | -0.50(-0.63%) |
Apr 26, 2004 | 79.25 | 80.00 | 79.50 | 79.75 | 1,671 | +0.50(+0.63%) |
Apr 23, 2004 | 79.40 | 80.00 | 79.25 | 79.25 | 1,300 | -0.15(-0.19%) |
Apr 22, 2004 | 77.12 | 79.40 | 79.40 | 79.40 | 145 | +2.28(+2.96%) |
Apr 21, 2004 | 77.12 | 77.12 | 77.12 | 77.12 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 82.25 | 77.12 | 77.12 | 77.12 | 10,450 | -5.13(-6.24%) |
Apr 19, 2004 | 75.60 | 82.25 | 82.25 | 82.25 | 126 | +6.65(+8.80%) |
Apr 16, 2004 | 77.00 | 75.60 | 75.60 | 75.60 | 1,000 | -1.40(-1.82%) |
Apr 15, 2004 | 76.00 | 77.00 | 77.00 | 77.00 | 189 | +1.00(+1.32%) |
Apr 14, 2004 | 77.25 | 76.25 | 76.00 | 76.00 | 424 | -1.25(-1.62%) |
Apr 13, 2004 | 77.75 | 77.25 | 77.25 | 77.25 | 300 | -0.50(-0.64%) |
Apr 12, 2004 | 77.61 | 77.75 | 77.75 | 77.75 | 187 | +0.14(+0.18%) |
Apr 08, 2004 | 78.50 | 77.61 | 77.61 | 77.61 | 131 | -0.89(-1.13%) |
Apr 07, 2004 | 78.50 | 78.50 | 78.50 | 78.50 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 78.50 | 78.50 | 78.50 | 78.50 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 78.50 | 78.50 | 78.50 | 78.50 | 126 | +1.25(+1.62%) |
Apr 02, 2004 | 76.50 | 79.00 | 77.25 | 77.25 | 1,166 | +0.75(+0.98%) |
Apr 01, 2004 | 76.50 | 76.50 | 76.50 | 76.50 | 460 | +0.00(+0.00%) |
Mar 31, 2004 | 75.25 | 77.25 | 76.50 | 76.50 | 3,600 | +1.25(+1.66%) |
Mar 30, 2004 | 73.50 | 75.50 | 75.25 | 75.25 | 794 | +1.75(+2.38%) |
Mar 29, 2004 | 73.75 | 75.15 | 73.50 | 73.50 | 1,177 | -0.25(-0.34%) |
Mar 26, 2004 | 72.50 | 74.50 | 73.65 | 73.75 | 3,284 | +1.25(+1.72%) |
Mar 25, 2004 | 73.00 | 72.50 | 72.50 | 72.50 | 160 | -0.50(-0.68%) |
Mar 24, 2004 | 73.00 | 73.50 | 73.00 | 73.00 | 2,389 | +0.00(+0.00%) |
Mar 23, 2004 | 74.00 | 73.95 | 72.50 | 73.00 | 2,782 | -1.00(-1.35%) |
Mar 22, 2004 | 74.00 | 75.15 | 74.00 | 74.00 | 2,650 | +0.00(+0.00%) |
Mar 19, 2004 | 74.00 | 74.00 | 74.00 | 74.00 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 73.50 | 74.00 | 74.00 | 74.00 | 100 | +0.50(+0.68%) |
Mar 17, 2004 | 73.50 | 73.50 | 73.50 | 73.50 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 74.80 | 73.50 | 73.50 | 73.50 | 300 | -1.30(-1.74%) |
Mar 15, 2004 | 75.00 | 74.80 | 74.25 | 74.80 | 2,029 | -4.45(-5.62%) |
Mar 12, 2004 | 79.25 | 79.25 | 78.00 | 79.25 | 200 | +0.00(+0.00%) |
Mar 11, 2004 | 79.25 | 79.25 | 79.25 | 79.25 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 79.25 | 79.25 | 79.25 | 79.25 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 79.25 | 79.25 | 79.25 | 79.25 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 75.75 | 79.25 | 78.00 | 79.25 | 200 | +3.50(+4.62%) |
Mar 05, 2004 | 75.75 | 76.60 | 75.75 | 75.75 | 1,913 | +0.00(+0.00%) |
Mar 04, 2004 | 76.25 | 76.60 | 75.75 | 75.75 | 1,913 | -0.50(-0.66%) |
Mar 03, 2004 | 78.25 | 77.50 | 76.25 | 76.25 | 2,113 | -2.00(-2.56%) |
Mar 02, 2004 | 78.70 | 78.25 | 78.25 | 78.25 | 860 | -0.45(-0.57%) |