Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 41.58 | 42.56 | 41.30 | 41.58 | 7,142 | -0.70(-1.66%) |
May 27, 2004 | 42.28 | 42.56 | 41.72 | 42.28 | 4,314 | +0.28(+0.67%) |
May 26, 2004 | 42.70 | 43.12 | 41.72 | 42.00 | 4,314 | -0.42(-0.99%) |
May 25, 2004 | 41.72 | 43.12 | 40.88 | 42.42 | 7,292 | +1.26(+3.06%) |
May 24, 2004 | 41.16 | 41.44 | 40.88 | 41.16 | 2,071 | +0.28(+0.68%) |
May 21, 2004 | 39.90 | 41.16 | 39.90 | 40.88 | 935 | +0.42(+1.04%) |
May 20, 2004 | 41.30 | 41.36 | 40.18 | 40.46 | 2,528 | -0.14(-0.34%) |
May 19, 2004 | 41.44 | 44.10 | 40.18 | 40.60 | 7,135 | -1.12(-2.68%) |
May 18, 2004 | 40.46 | 42.00 | 40.32 | 41.72 | 3,350 | +0.00(+0.00%) |
May 17, 2004 | 41.30 | 42.00 | 40.88 | 41.72 | 8,628 | -0.42(-1.00%) |
May 14, 2004 | 42.95 | 43.40 | 42.00 | 42.14 | 7,185 | -1.68(-3.83%) |
May 13, 2004 | 43.26 | 44.65 | 42.56 | 43.82 | 3,750 | +0.14(+0.32%) |
May 12, 2004 | 42.42 | 44.80 | 42.00 | 43.68 | 7,821 | +0.00(+0.00%) |
May 11, 2004 | 42.98 | 45.50 | 42.70 | 43.68 | 6,714 | +1.82(+4.35%) |
May 10, 2004 | 42.56 | 44.10 | 41.72 | 41.86 | 6,971 | +0.00(+0.00%) |
May 07, 2004 | 41.16 | 43.26 | 41.16 | 41.86 | 9,564 | -0.42(-0.99%) |
May 06, 2004 | 40.60 | 43.26 | 40.60 | 42.28 | 7,442 | -0.28(-0.66%) |
May 05, 2004 | 41.65 | 42.70 | 41.30 | 42.56 | 7,978 | +0.70(+1.67%) |
May 04, 2004 | 40.95 | 43.40 | 40.95 | 41.86 | 9,650 | +0.84(+2.05%) |
May 03, 2004 | 42.98 | 43.26 | 40.32 | 41.02 | 20,157 | -1.68(-3.93%) |
Apr 30, 2004 | 45.22 | 45.36 | 42.70 | 42.70 | 17,650 | -2.66(-5.86%) |
Apr 29, 2004 | 46.69 | 47.32 | 44.52 | 45.36 | 12,028 | -2.24(-4.71%) |
Apr 28, 2004 | 47.74 | 49.25 | 47.18 | 47.60 | 8,742 | -0.84(-1.73%) |
Apr 27, 2004 | 52.92 | 53.06 | 48.30 | 48.44 | 15,492 | -3.36(-6.49%) |
Apr 26, 2004 | 51.80 | 53.34 | 50.40 | 51.80 | 10,378 | -0.28(-0.54%) |
Apr 23, 2004 | 48.72 | 52.36 | 47.32 | 52.08 | 14,271 | +4.62(+9.73%) |
Apr 22, 2004 | 49.28 | 51.10 | 46.20 | 47.46 | 29,278 | -4.06(-7.88%) |
Apr 21, 2004 | 52.08 | 53.48 | 51.24 | 51.52 | 9,192 | -0.42(-0.81%) |
Apr 20, 2004 | 53.48 | 56.00 | 51.80 | 51.94 | 9,228 | -2.38(-4.38%) |
Apr 19, 2004 | 53.34 | 56.00 | 51.81 | 54.32 | 6,771 | -0.14(-0.26%) |
Apr 16, 2004 | 55.30 | 56.42 | 53.62 | 54.46 | 6,578 | -1.96(-3.47%) |
Apr 15, 2004 | 56.00 | 57.09 | 54.74 | 56.42 | 7,514 | +0.00(+0.00%) |
Apr 14, 2004 | 57.89 | 59.50 | 56.42 | 56.42 | 3,692 | -2.10(-3.59%) |
Apr 13, 2004 | 59.08 | 59.08 | 56.14 | 58.52 | 8,392 | -0.56(-0.95%) |
Apr 12, 2004 | 58.66 | 59.92 | 56.98 | 59.08 | 8,028 | -0.14(-0.24%) |
Apr 08, 2004 | 57.96 | 60.90 | 57.40 | 59.22 | 14,192 | +1.26(+2.17%) |
Apr 07, 2004 | 60.90 | 60.90 | 56.98 | 57.96 | 9,492 | -1.68(-2.82%) |
Apr 06, 2004 | 59.50 | 62.72 | 58.94 | 59.64 | 12,235 | -0.98(-1.62%) |
Apr 05, 2004 | 56.28 | 61.74 | 55.65 | 60.62 | 26,342 | +4.34(+7.71%) |
Apr 02, 2004 | 52.78 | 56.28 | 52.78 | 56.28 | 9,164 | +3.22(+6.07%) |
Apr 01, 2004 | 53.20 | 54.04 | 52.36 | 53.06 | 7,757 | -0.27(-0.50%) |
Mar 31, 2004 | 54.04 | 55.44 | 52.22 | 53.33 | 3,621 | -0.71(-1.32%) |
Mar 30, 2004 | 56.00 | 56.00 | 53.20 | 54.04 | 3,328 | -1.26(-2.28%) |
Mar 29, 2004 | 53.90 | 58.38 | 52.36 | 55.30 | 11,592 | +0.56(+1.02%) |
Mar 26, 2004 | 49.70 | 56.00 | 49.70 | 54.74 | 13,657 | +5.74(+11.71%) |
Mar 25, 2004 | 48.02 | 49.56 | 47.74 | 49.00 | 6,564 | +1.40(+2.94%) |
Mar 24, 2004 | 48.30 | 48.58 | 46.90 | 47.60 | 37,292 | -0.70(-1.45%) |
Mar 23, 2004 | 46.62 | 48.58 | 46.62 | 48.30 | 15,942 | +2.52(+5.50%) |
Mar 22, 2004 | 49.70 | 51.80 | 45.50 | 45.78 | 44,564 | -4.62(-9.17%) |
Mar 19, 2004 | 51.94 | 52.29 | 50.40 | 50.40 | 4,357 | -0.56(-1.10%) |
Mar 18, 2004 | 49.84 | 52.78 | 49.84 | 50.96 | 9,507 | -0.56(-1.09%) |
Mar 17, 2004 | 49.70 | 52.50 | 49.70 | 51.52 | 7,992 | +1.40(+2.79%) |
Mar 16, 2004 | 51.10 | 51.38 | 48.86 | 50.12 | 10,464 | -0.13(-0.25%) |
Mar 15, 2004 | 52.92 | 52.92 | 49.14 | 50.25 | 14,478 | -2.66(-5.03%) |
Mar 12, 2004 | 49.70 | 53.06 | 49.70 | 52.91 | 12,057 | +2.52(+5.00%) |
Mar 11, 2004 | 51.80 | 52.08 | 49.56 | 50.39 | 15,550 | -2.11(-4.03%) |
Mar 10, 2004 | 52.50 | 53.90 | 51.77 | 52.50 | 8,171 | +0.00(+0.00%) |
Mar 09, 2004 | 53.20 | 54.88 | 52.50 | 52.50 | 13,728 | -1.54(-2.85%) |
Mar 08, 2004 | 54.60 | 56.28 | 53.90 | 54.04 | 13,521 | -0.98(-1.78%) |
Mar 05, 2004 | 55.72 | 56.00 | 54.46 | 55.02 | 12,200 | -0.98(-1.75%) |
Mar 04, 2004 | 57.26 | 57.68 | 53.90 | 56.00 | 41,921 | +0.00(+0.00%) |
Mar 03, 2004 | 57.40 | 57.40 | 55.16 | 56.00 | 5,107 | -0.28(-0.50%) |
Mar 02, 2004 | 54.04 | 58.10 | 54.04 | 56.28 | 16,007 | +0.28(+0.50%) |