Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.25 | 31.00 | 30.25 | 30.75 | 2,588 | -0.25(-0.81%) |
May 27, 2004 | 31.00 | 31.00 | 30.25 | 31.00 | 6,064 | +0.25(+0.81%) |
May 26, 2004 | 30.25 | 31.00 | 29.75 | 30.75 | 5,756 | +0.25(+0.82%) |
May 25, 2004 | 29.50 | 31.25 | 29.50 | 30.50 | 10,148 | +0.50(+1.67%) |
May 24, 2004 | 31.00 | 31.50 | 28.75 | 30.00 | 22,348 | -0.75(-2.44%) |
May 21, 2004 | 31.25 | 31.25 | 29.25 | 30.75 | 10,700 | +0.00(+0.00%) |
May 20, 2004 | 30.25 | 31.50 | 29.50 | 30.75 | 8,340 | -0.25(-0.81%) |
May 19, 2004 | 31.75 | 31.75 | 30.50 | 31.00 | 13,448 | -0.25(-0.80%) |
May 18, 2004 | 30.50 | 31.75 | 30.50 | 31.25 | 13,172 | +0.50(+1.63%) |
May 17, 2004 | 31.00 | 32.25 | 30.50 | 30.75 | 15,652 | -0.75(-2.38%) |
May 14, 2004 | 31.75 | 32.25 | 31.25 | 31.50 | 7,880 | -0.50(-1.56%) |
May 13, 2004 | 32.00 | 32.75 | 31.25 | 32.00 | 7,152 | +0.00(+0.00%) |
May 12, 2004 | 32.75 | 32.75 | 30.75 | 32.00 | 11,272 | -0.50(-1.54%) |
May 11, 2004 | 32.25 | 32.75 | 31.25 | 32.50 | 7,036 | +0.80(+2.52%) |
May 10, 2004 | 30.75 | 32.25 | 30.75 | 31.70 | 7,680 | +0.20(+0.63%) |
May 07, 2004 | 33.00 | 33.00 | 31.25 | 31.50 | 22,628 | -1.25(-3.82%) |
May 06, 2004 | 33.75 | 33.75 | 31.75 | 32.75 | 10,576 | -0.75(-2.24%) |
May 05, 2004 | 33.75 | 34.25 | 32.50 | 33.50 | 14,096 | -0.25(-0.74%) |
May 04, 2004 | 32.50 | 33.75 | 32.00 | 33.75 | 21,280 | +2.75(+8.87%) |
May 03, 2004 | 31.25 | 32.00 | 30.00 | 31.00 | 13,676 | -0.50(-1.59%) |
Apr 30, 2004 | 33.25 | 33.75 | 28.25 | 31.50 | 21,996 | -1.50(-4.55%) |
Apr 29, 2004 | 33.75 | 34.25 | 31.75 | 33.00 | 25,700 | -0.75(-2.22%) |
Apr 28, 2004 | 33.50 | 34.50 | 33.25 | 33.75 | 12,752 | +0.25(+0.75%) |
Apr 27, 2004 | 34.00 | 34.25 | 33.25 | 33.50 | 11,144 | -0.75(-2.19%) |
Apr 26, 2004 | 34.50 | 34.50 | 33.25 | 34.25 | 10,584 | -0.25(-0.72%) |
Apr 23, 2004 | 35.00 | 35.00 | 33.25 | 34.50 | 11,888 | +0.75(+2.22%) |
Apr 22, 2004 | 35.00 | 35.00 | 33.75 | 33.75 | 13,588 | -0.75(-2.17%) |
Apr 21, 2004 | 35.00 | 35.00 | 34.25 | 34.50 | 7,500 | +0.00(+0.00%) |
Apr 20, 2004 | 35.25 | 35.75 | 34.45 | 34.50 | 14,444 | -0.50(-1.43%) |
Apr 19, 2004 | 35.25 | 36.25 | 34.50 | 35.00 | 14,556 | -0.50(-1.41%) |
Apr 16, 2004 | 37.00 | 37.00 | 34.50 | 35.50 | 31,140 | -2.00(-5.33%) |
Apr 15, 2004 | 34.25 | 38.00 | 33.75 | 37.50 | 48,388 | +3.50(+10.29%) |
Apr 14, 2004 | 34.00 | 34.50 | 33.50 | 34.00 | 13,200 | +0.00(+0.00%) |
Apr 13, 2004 | 34.50 | 34.50 | 33.50 | 34.00 | 7,984 | -0.50(-1.45%) |
Apr 12, 2004 | 33.50 | 34.50 | 33.50 | 34.50 | 10,340 | +1.00(+2.99%) |
Apr 08, 2004 | 34.25 | 34.50 | 33.50 | 33.50 | 8,300 | -0.25(-0.74%) |
Apr 07, 2004 | 34.25 | 34.50 | 33.50 | 33.75 | 8,760 | -0.75(-2.17%) |
Apr 06, 2004 | 34.00 | 34.50 | 33.25 | 34.50 | 9,904 | +0.50(+1.47%) |
Apr 05, 2004 | 33.25 | 34.25 | 33.00 | 34.00 | 11,312 | +0.50(+1.49%) |
Apr 02, 2004 | 33.50 | 34.25 | 33.25 | 33.50 | 6,284 | +0.00(+0.00%) |
Apr 01, 2004 | 33.00 | 33.75 | 33.00 | 33.50 | 7,040 | +0.25(+0.75%) |
Mar 31, 2004 | 33.50 | 33.50 | 33.00 | 33.25 | 9,324 | -0.50(-1.48%) |
Mar 30, 2004 | 33.75 | 34.25 | 33.25 | 33.75 | 7,956 | +0.00(+0.00%) |
Mar 29, 2004 | 33.25 | 34.25 | 32.75 | 33.75 | 6,608 | +0.50(+1.50%) |
Mar 26, 2004 | 33.00 | 34.25 | 32.75 | 33.25 | 7,636 | +0.50(+1.53%) |
Mar 25, 2004 | 34.50 | 34.50 | 32.75 | 32.75 | 11,240 | -0.75(-2.24%) |
Mar 24, 2004 | 34.75 | 34.75 | 33.25 | 33.50 | 12,664 | -0.75(-2.19%) |
Mar 23, 2004 | 34.00 | 35.00 | 34.00 | 34.25 | 6,704 | +0.25(+0.74%) |
Mar 22, 2004 | 34.50 | 34.75 | 33.75 | 34.00 | 9,476 | -1.00(-2.86%) |
Mar 19, 2004 | 35.50 | 35.50 | 34.50 | 35.00 | 6,772 | +0.00(+0.00%) |
Mar 18, 2004 | 34.25 | 35.25 | 34.25 | 35.00 | 10,192 | +0.75(+2.19%) |
Mar 17, 2004 | 35.00 | 35.25 | 33.75 | 34.25 | 16,964 | +1.00(+3.01%) |
Mar 16, 2004 | 34.25 | 34.75 | 32.75 | 33.25 | 16,328 | -1.50(-4.32%) |
Mar 15, 2004 | 35.50 | 35.50 | 34.25 | 34.75 | 6,984 | +0.00(+0.00%) |
Mar 12, 2004 | 34.75 | 35.50 | 34.25 | 34.75 | 12,912 | +0.50(+1.46%) |
Mar 11, 2004 | 34.00 | 35.00 | 33.00 | 34.25 | 18,480 | -0.25(-0.72%) |
Mar 10, 2004 | 35.50 | 36.00 | 34.00 | 34.50 | 22,808 | -0.75(-2.13%) |
Mar 09, 2004 | 36.50 | 36.50 | 35.25 | 35.25 | 13,724 | -0.75(-2.08%) |
Mar 08, 2004 | 36.50 | 36.75 | 35.50 | 36.00 | 17,604 | +0.50(+1.41%) |
Mar 05, 2004 | 35.25 | 36.25 | 35.25 | 35.50 | 9,056 | +0.25(+0.71%) |
Mar 04, 2004 | 36.12 | 36.75 | 35.00 | 35.25 | 17,584 | -0.50(-1.40%) |
Mar 03, 2004 | 35.00 | 36.25 | 35.00 | 35.75 | 9,204 | +0.00(+0.00%) |
Mar 02, 2004 | 36.25 | 37.50 | 35.00 | 35.75 | 9,940 | +0.50(+1.42%) |