Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 44.70 | 44.75 | 44.00 | 44.70 | 11,552 | +1.55(+3.59%) |
May 27, 2004 | 43.15 | 43.30 | 42.75 | 43.15 | 10,983 | +0.30(+0.70%) |
May 26, 2004 | 42.85 | 43.00 | 42.35 | 42.85 | 11,143 | +0.00(+0.00%) |
May 25, 2004 | 42.85 | 43.00 | 42.35 | 42.85 | 11,143 | -0.40(-0.92%) |
May 24, 2004 | 43.25 | 43.25 | 42.70 | 43.25 | 7,725 | +0.65(+1.53%) |
May 21, 2004 | 42.60 | 42.80 | 42.35 | 42.60 | 6,488 | -0.10(-0.23%) |
May 20, 2004 | 42.70 | 42.70 | 42.25 | 42.70 | 5,525 | -0.65(-1.50%) |
May 19, 2004 | 43.35 | 43.50 | 42.95 | 43.35 | 20,580 | +1.15(+2.73%) |
May 18, 2004 | 42.35 | 42.30 | 41.85 | 42.20 | 12,608 | -0.15(-0.35%) |
May 17, 2004 | 42.50 | 42.35 | 41.95 | 42.35 | 8,522 | -0.15(-0.35%) |
May 14, 2004 | 41.45 | 42.60 | 42.15 | 42.50 | 15,119 | +1.05(+2.53%) |
May 13, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 41.90 | 42.35 | 41.30 | 41.45 | 14,269 | -0.45(-1.07%) |
May 11, 2004 | 40.55 | 42.15 | 41.65 | 41.90 | 20,282 | +1.35(+3.33%) |
May 10, 2004 | 42.40 | 42.65 | 40.55 | 40.55 | 4,061 | -1.85(-4.36%) |
May 07, 2004 | 43.35 | 42.90 | 42.40 | 42.40 | 17,515 | -0.95(-2.19%) |
May 06, 2004 | 45.75 | 46.00 | 43.15 | 43.35 | 13,462 | -2.40(-5.25%) |
May 05, 2004 | 44.76 | 45.75 | 45.30 | 45.75 | 18,666 | +0.99(+2.21%) |
May 04, 2004 | 44.00 | 44.76 | 44.30 | 44.76 | 14,297 | +0.76(+1.73%) |
May 03, 2004 | 43.65 | 44.05 | 43.10 | 44.00 | 16,314 | +0.35(+0.80%) |
Apr 30, 2004 | 43.30 | 43.75 | 43.25 | 43.65 | 27,312 | -0.45(-1.02%) |
Apr 29, 2004 | 44.10 | 44.10 | 44.10 | 44.10 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 45.45 | 44.70 | 44.00 | 44.10 | 17,113 | -1.35(-2.97%) |
Apr 27, 2004 | 44.70 | 45.45 | 44.70 | 45.45 | 10,969 | +0.75(+1.68%) |
Apr 26, 2004 | 43.80 | 45.05 | 44.55 | 44.70 | 35,889 | +0.90(+2.05%) |
Apr 23, 2004 | 44.50 | 44.20 | 43.70 | 43.80 | 16,456 | -0.70(-1.57%) |
Apr 22, 2004 | 43.95 | 44.75 | 43.65 | 44.50 | 21,969 | +0.55(+1.25%) |
Apr 21, 2004 | 44.70 | 44.35 | 43.95 | 43.95 | 11,586 | -0.75(-1.68%) |
Apr 20, 2004 | 46.05 | 45.35 | 44.70 | 44.70 | 18,459 | -1.35(-2.93%) |
Apr 19, 2004 | 46.95 | 46.50 | 46.00 | 46.05 | 21,247 | -0.90(-1.92%) |
Apr 16, 2004 | 45.55 | 47.00 | 45.54 | 46.95 | 36,309 | +1.40(+3.07%) |
Apr 15, 2004 | 45.75 | 46.50 | 45.55 | 45.55 | 35,100 | -0.20(-0.44%) |
Apr 14, 2004 | 46.15 | 46.25 | 44.85 | 45.75 | 12,302 | -0.40(-0.87%) |
Apr 13, 2004 | 46.60 | 47.00 | 45.50 | 46.15 | 88,288 | -0.45(-0.97%) |
Apr 12, 2004 | 46.60 | 47.00 | 46.49 | 46.60 | 11,683 | +0.00(+0.00%) |
Apr 08, 2004 | 46.40 | 46.80 | 46.40 | 46.60 | 12,631 | +0.20(+0.43%) |
Apr 07, 2004 | 46.40 | 47.05 | 46.35 | 46.40 | 14,436 | -0.45(-0.96%) |
Apr 06, 2004 | 46.50 | 46.85 | 46.40 | 46.85 | 14,314 | +0.35(+0.75%) |
Apr 05, 2004 | 46.50 | 46.50 | 45.50 | 46.50 | 24,040 | +0.15(+0.32%) |
Apr 02, 2004 | 46.15 | 46.35 | 45.93 | 46.35 | 11,133 | +0.20(+0.43%) |
Apr 01, 2004 | 45.15 | 46.25 | 45.75 | 46.15 | 15,550 | +1.00(+2.21%) |
Mar 31, 2004 | 44.86 | 45.15 | 44.55 | 45.15 | 12,786 | +0.29(+0.65%) |
Mar 30, 2004 | 43.75 | 45.00 | 44.40 | 44.86 | 32,216 | +1.11(+2.54%) |
Mar 29, 2004 | 43.65 | 44.10 | 43.75 | 43.75 | 13,151 | +0.10(+0.23%) |
Mar 26, 2004 | 43.33 | 43.65 | 43.00 | 43.65 | 18,656 | +0.32(+0.74%) |
Mar 25, 2004 | 43.05 | 43.65 | 42.90 | 43.33 | 25,418 | +0.28(+0.65%) |
Mar 24, 2004 | 43.20 | 43.50 | 42.90 | 43.05 | 9,417 | -0.15(-0.35%) |
Mar 23, 2004 | 43.15 | 43.50 | 43.10 | 43.20 | 22,378 | +0.05(+0.12%) |
Mar 22, 2004 | 44.05 | 43.35 | 42.63 | 43.15 | 15,688 | -0.90(-2.04%) |
Mar 19, 2004 | 44.10 | 44.45 | 43.80 | 44.05 | 161,151 | -0.05(-0.11%) |
Mar 18, 2004 | 43.15 | 44.10 | 43.65 | 44.10 | 12,213 | +0.95(+2.20%) |
Mar 17, 2004 | 43.45 | 43.50 | 42.85 | 43.15 | 7,790 | -0.30(-0.69%) |
Mar 16, 2004 | 43.60 | 43.55 | 43.00 | 43.45 | 26,127 | -0.15(-0.34%) |
Mar 15, 2004 | 44.15 | 44.45 | 43.20 | 43.60 | 32,902 | -1.40(-3.11%) |
Mar 12, 2004 | 45.00 | 45.25 | 44.60 | 45.00 | 13,216 | +0.00(+0.00%) |
Mar 11, 2004 | 45.90 | 45.25 | 44.60 | 45.00 | 13,216 | -0.90(-1.96%) |
Mar 10, 2004 | 46.40 | 46.25 | 45.75 | 45.90 | 16,496 | -0.50(-1.08%) |
Mar 09, 2004 | 47.00 | 46.95 | 46.40 | 46.40 | 15,747 | -0.60(-1.28%) |
Mar 08, 2004 | 46.35 | 47.45 | 46.95 | 47.00 | 18,612 | +2.40(+5.38%) |
Mar 05, 2004 | 44.60 | 45.00 | 43.90 | 44.60 | 32,770 | +0.00(+0.00%) |
Mar 04, 2004 | 43.00 | 45.00 | 43.90 | 44.60 | 32,770 | +1.60(+3.72%) |
Mar 03, 2004 | 43.50 | 43.49 | 42.70 | 43.00 | 57,407 | -0.50(-1.15%) |
Mar 02, 2004 | 44.31 | 43.95 | 43.30 | 43.50 | 15,727 | -0.81(-1.83%) |