Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.45 | 33.45 | 32.77 | 32.77 | 2,500 | -0.83(-2.47%) |
May 27, 2004 | 33.70 | 33.90 | 33.50 | 33.60 | 1,200 | +0.05(+0.15%) |
May 26, 2004 | 33.65 | 33.80 | 33.40 | 33.55 | 1,800 | +0.40(+1.21%) |
May 25, 2004 | 32.45 | 33.30 | 32.45 | 33.15 | 2,000 | +0.45(+1.38%) |
May 24, 2004 | 32.19 | 32.70 | 32.19 | 32.70 | 2,900 | +1.51(+4.84%) |
May 21, 2004 | 31.00 | 31.45 | 31.00 | 31.19 | 1,200 | +0.09(+0.29%) |
May 20, 2004 | 31.30 | 32.10 | 31.10 | 31.10 | 1,700 | +0.10(+0.32%) |
May 19, 2004 | 33.50 | 33.65 | 31.00 | 31.00 | 6,600 | -1.85(-5.63%) |
May 18, 2004 | 30.65 | 32.95 | 30.64 | 32.85 | 6,000 | +2.45(+8.06%) |
May 17, 2004 | 34.25 | 34.25 | 29.91 | 30.40 | 18,200 | -3.85(-11.24%) |
May 14, 2004 | 34.26 | 34.59 | 34.00 | 34.25 | 3,900 | -0.05(-0.15%) |
May 13, 2004 | 33.64 | 34.53 | 33.64 | 34.30 | 2,800 | +0.67(+1.99%) |
May 12, 2004 | 33.50 | 33.75 | 33.40 | 33.63 | 2,400 | +0.18(+0.54%) |
May 11, 2004 | 32.75 | 33.45 | 32.75 | 33.45 | 2,400 | +0.70(+2.14%) |
May 10, 2004 | 33.50 | 33.50 | 32.20 | 32.75 | 5,100 | -0.74(-2.21%) |
May 07, 2004 | 32.90 | 33.49 | 32.51 | 33.49 | 8,200 | +0.49(+1.48%) |
May 06, 2004 | 33.50 | 33.50 | 33.00 | 33.00 | 600 | -0.65(-1.93%) |
May 05, 2004 | 33.10 | 33.65 | 33.05 | 33.65 | 1,000 | +0.74(+2.25%) |
May 04, 2004 | 33.00 | 33.09 | 32.80 | 32.91 | 1,400 | -0.18(-0.54%) |
May 03, 2004 | 33.00 | 33.09 | 32.80 | 33.09 | 1,800 | +0.11(+0.33%) |
Apr 30, 2004 | 33.10 | 33.50 | 32.75 | 32.98 | 5,600 | -0.27(-0.81%) |
Apr 29, 2004 | 34.00 | 34.00 | 33.25 | 33.25 | 7,500 | -0.95(-2.78%) |
Apr 28, 2004 | 34.50 | 34.70 | 34.09 | 34.20 | 3,200 | -0.30(-0.87%) |
Apr 27, 2004 | 35.20 | 35.35 | 34.00 | 34.50 | 7,900 | -0.50(-1.43%) |
Apr 26, 2004 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | +0.20(+0.57%) |
Apr 23, 2004 | 34.50 | 35.00 | 34.50 | 34.80 | 2,400 | -0.20(-0.57%) |
Apr 22, 2004 | 33.85 | 35.00 | 33.85 | 35.00 | 2,100 | +1.00(+2.94%) |
Apr 21, 2004 | 33.75 | 34.00 | 33.75 | 34.00 | 1,600 | +0.02(+0.06%) |
Apr 20, 2004 | 33.99 | 34.00 | 33.98 | 33.98 | 2,400 | -0.17(-0.50%) |
Apr 19, 2004 | 34.90 | 34.90 | 34.00 | 34.15 | 3,800 | -0.98(-2.79%) |
Apr 16, 2004 | 34.75 | 35.75 | 34.75 | 35.13 | 1,100 | +0.38(+1.09%) |
Apr 15, 2004 | 36.00 | 36.00 | 34.75 | 34.75 | 1,600 | -0.65(-1.84%) |
Apr 14, 2004 | 35.61 | 36.15 | 35.01 | 35.40 | 3,200 | -0.46(-1.28%) |
Apr 13, 2004 | 36.50 | 36.50 | 35.25 | 35.86 | 4,400 | -0.89(-2.42%) |
Apr 12, 2004 | 36.29 | 37.00 | 35.95 | 36.75 | 4,800 | -0.50(-1.34%) |
Apr 08, 2004 | 36.40 | 37.40 | 35.89 | 37.25 | 3,600 | +1.10(+3.04%) |
Apr 07, 2004 | 36.75 | 36.75 | 36.10 | 36.15 | 1,900 | -0.60(-1.63%) |
Apr 06, 2004 | 36.00 | 36.75 | 36.00 | 36.75 | 300 | +0.90(+2.51%) |
Apr 05, 2004 | 37.00 | 37.15 | 35.50 | 35.85 | 3,100 | -1.15(-3.11%) |
Apr 02, 2004 | 35.56 | 37.00 | 35.52 | 37.00 | 4,500 | +2.00(+5.71%) |
Apr 01, 2004 | 34.85 | 35.84 | 34.85 | 35.00 | 1,500 | +0.34(+0.98%) |
Mar 31, 2004 | 34.70 | 34.70 | 34.50 | 34.66 | 1,700 | -0.19(-0.55%) |
Mar 30, 2004 | 34.54 | 35.00 | 34.35 | 34.85 | 1,600 | +0.30(+0.87%) |
Mar 29, 2004 | 34.00 | 35.00 | 34.00 | 34.55 | 1,800 | +0.55(+1.62%) |
Mar 26, 2004 | 33.00 | 34.00 | 32.73 | 34.00 | 1,400 | +1.25(+3.82%) |
Mar 25, 2004 | 33.41 | 34.00 | 31.00 | 32.75 | 13,800 | -0.26(-0.79%) |
Mar 24, 2004 | 34.00 | 34.05 | 33.00 | 33.01 | 5,800 | -0.99(-2.91%) |
Mar 23, 2004 | 33.70 | 34.40 | 33.69 | 34.00 | 2,100 | +0.49(+1.46%) |
Mar 22, 2004 | 34.30 | 34.30 | 33.43 | 33.51 | 4,600 | -0.61(-1.79%) |
Mar 19, 2004 | 34.21 | 34.30 | 34.11 | 34.12 | 2,200 | -0.34(-0.99%) |
Mar 18, 2004 | 34.62 | 34.62 | 33.97 | 34.46 | 4,500 | +0.84(+2.50%) |
Mar 17, 2004 | 35.25 | 36.03 | 33.01 | 33.62 | 6,500 | -1.38(-3.94%) |
Mar 16, 2004 | 35.15 | 35.15 | 34.10 | 35.00 | 4,400 | -0.40(-1.13%) |
Mar 15, 2004 | 36.87 | 36.87 | 34.00 | 35.40 | 4,500 | -1.54(-4.17%) |
Mar 12, 2004 | 36.80 | 36.94 | 35.99 | 36.94 | 5,300 | -0.09(-0.24%) |
Mar 11, 2004 | 36.65 | 37.60 | 36.60 | 37.03 | 1,500 | +0.28(+0.76%) |
Mar 10, 2004 | 36.90 | 37.00 | 36.75 | 36.75 | 1,000 | +0.05(+0.14%) |
Mar 09, 2004 | 37.20 | 37.20 | 36.70 | 36.70 | 3,100 | -0.51(-1.37%) |
Mar 08, 2004 | 37.60 | 37.85 | 37.21 | 37.21 | 1,500 | -0.78(-2.05%) |
Mar 05, 2004 | 37.98 | 37.99 | 37.98 | 37.99 | 600 | +0.09(+0.24%) |
Mar 04, 2004 | 37.99 | 38.00 | 37.90 | 37.90 | 600 | -0.25(-0.66%) |
Mar 03, 2004 | 38.67 | 38.67 | 38.00 | 38.15 | 1,400 | -0.45(-1.17%) |
Mar 02, 2004 | 38.80 | 38.80 | 38.60 | 38.60 | 300 | -0.57(-1.46%) |