Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.00 | 37.15 | 36.60 | 37.00 | 5,283 | +0.80(+2.21%) |
May 27, 2004 | 36.20 | 37.00 | 36.09 | 36.20 | 53,812 | +0.60(+1.69%) |
May 26, 2004 | 35.60 | 35.60 | 35.60 | 35.60 | 870 | +0.65(+1.86%) |
May 25, 2004 | 34.95 | 36.00 | 34.95 | 34.95 | 1,003 | +0.00(+0.00%) |
May 24, 2004 | 34.95 | 36.00 | 34.95 | 34.95 | 1,003 | +0.25(+0.72%) |
May 21, 2004 | 34.70 | 35.25 | 34.70 | 34.70 | 520 | -0.45(-1.28%) |
May 20, 2004 | 35.15 | 35.15 | 34.50 | 35.15 | 2,074 | +0.10(+0.29%) |
May 19, 2004 | 35.05 | 35.25 | 34.75 | 35.05 | 4,605 | +1.35(+4.01%) |
May 18, 2004 | 33.00 | 33.90 | 33.40 | 33.70 | 1,495 | +0.70(+2.12%) |
May 17, 2004 | 33.00 | 33.10 | 33.00 | 33.00 | 355 | +0.00(+0.00%) |
May 14, 2004 | 33.50 | 33.10 | 33.00 | 33.00 | 355 | -0.10(-0.30%) |
May 13, 2004 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.00(+0.00%) |
May 12, 2004 | 33.50 | 33.10 | 33.00 | 33.10 | 2,482 | -0.40(-1.19%) |
May 11, 2004 | 32.20 | 33.50 | 33.10 | 33.50 | 248 | +1.30(+4.04%) |
May 10, 2004 | 33.85 | 32.90 | 32.20 | 32.20 | 997 | -1.65(-4.87%) |
May 07, 2004 | 34.15 | 34.00 | 33.65 | 33.85 | 34,275 | -0.30(-0.88%) |
May 06, 2004 | 35.45 | 34.75 | 34.15 | 34.15 | 33,235 | -1.30(-3.67%) |
May 05, 2004 | 35.59 | 35.45 | 35.45 | 35.45 | 8,000 | -0.14(-0.39%) |
May 04, 2004 | 34.70 | 35.59 | 35.59 | 35.59 | 316,539 | +0.89(+2.56%) |
May 03, 2004 | 35.40 | 35.50 | 34.67 | 34.70 | 13,158 | -0.70(-1.98%) |
Apr 30, 2004 | 35.50 | 35.40 | 35.40 | 35.40 | 1,357 | +0.10(+0.28%) |
Apr 29, 2004 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 37.30 | 35.30 | 34.95 | 35.30 | 1,291 | -2.00(-5.36%) |
Apr 27, 2004 | 36.85 | 37.30 | 36.75 | 37.30 | 1,118 | +0.45(+1.22%) |
Apr 26, 2004 | 36.00 | 36.90 | 36.20 | 36.85 | 1,746 | +0.85(+2.36%) |
Apr 23, 2004 | 35.40 | 37.10 | 36.00 | 36.00 | 2,114 | +0.60(+1.69%) |
Apr 22, 2004 | 35.05 | 36.00 | 35.40 | 35.40 | 2,930 | +0.35(+1.00%) |
Apr 21, 2004 | 35.95 | 35.20 | 35.05 | 35.05 | 1,059 | -0.90(-2.50%) |
Apr 20, 2004 | 35.50 | 35.95 | 35.26 | 35.95 | 22,138 | +0.45(+1.27%) |
Apr 19, 2004 | 35.50 | 35.50 | 35.50 | 35.50 | 979 | +0.00(+0.00%) |
Apr 16, 2004 | 34.80 | 35.55 | 35.05 | 35.50 | 1,762 | +0.70(+2.01%) |
Apr 15, 2004 | 35.55 | 35.00 | 34.50 | 34.80 | 2,912 | -0.75(-2.11%) |
Apr 14, 2004 | 36.40 | 35.55 | 34.85 | 35.55 | 1,240 | -0.85(-2.34%) |
Apr 13, 2004 | 36.45 | 36.50 | 36.00 | 36.40 | 2,989 | -0.05(-0.14%) |
Apr 12, 2004 | 36.60 | 36.50 | 36.45 | 36.45 | 955 | -0.15(-0.41%) |
Apr 08, 2004 | 37.20 | 37.05 | 36.10 | 36.60 | 2,803 | -0.60(-1.61%) |
Apr 07, 2004 | 36.90 | 37.20 | 36.95 | 37.20 | 2,210 | +0.30(+0.81%) |
Apr 06, 2004 | 36.90 | 36.90 | 36.90 | 36.90 | 5,742 | +0.60(+1.65%) |
Apr 05, 2004 | 36.25 | 36.35 | 35.75 | 36.30 | 5,005 | +0.05(+0.14%) |
Apr 02, 2004 | 37.05 | 37.00 | 35.90 | 36.25 | 121,451 | -0.80(-2.16%) |
Apr 01, 2004 | 35.75 | 37.50 | 36.60 | 37.05 | 2,644 | +1.30(+3.64%) |
Mar 31, 2004 | 35.00 | 35.75 | 35.20 | 35.75 | 1,878 | +0.75(+2.14%) |
Mar 30, 2004 | 35.00 | 36.00 | 34.40 | 35.00 | 2,050 | +0.00(+0.00%) |
Mar 29, 2004 | 34.35 | 35.00 | 34.50 | 35.00 | 2,232 | +0.65(+1.89%) |
Mar 26, 2004 | 33.55 | 34.50 | 34.00 | 34.35 | 2,035 | +0.80(+2.38%) |
Mar 25, 2004 | 32.95 | 33.95 | 33.55 | 33.55 | 3,052 | +0.60(+1.82%) |
Mar 24, 2004 | 32.90 | 32.95 | 32.50 | 32.95 | 3,725 | +0.05(+0.15%) |
Mar 23, 2004 | 32.90 | 36.00 | 32.70 | 32.90 | 2,935 | +0.00(+0.00%) |
Mar 22, 2004 | 33.60 | 33.00 | 32.50 | 32.90 | 2,283 | -0.70(-2.08%) |
Mar 19, 2004 | 34.10 | 33.60 | 33.25 | 33.60 | 1,892 | -0.50(-1.47%) |
Mar 18, 2004 | 34.50 | 34.18 | 33.75 | 34.10 | 2,330 | -0.40(-1.16%) |
Mar 17, 2004 | 33.65 | 34.50 | 34.50 | 34.50 | 1,801 | +0.85(+2.53%) |
Mar 16, 2004 | 34.00 | 34.00 | 33.25 | 33.65 | 2,462 | -0.35(-1.03%) |
Mar 15, 2004 | 33.75 | 34.00 | 33.50 | 34.00 | 3,534 | -0.25(-0.73%) |
Mar 12, 2004 | 34.25 | 34.50 | 34.25 | 34.25 | 1,994 | +0.00(+0.00%) |
Mar 11, 2004 | 34.50 | 34.50 | 34.25 | 34.25 | 1,994 | -0.25(-0.72%) |
Mar 10, 2004 | 34.85 | 34.60 | 34.20 | 34.50 | 3,073 | -0.35(-1.00%) |
Mar 09, 2004 | 36.05 | 35.40 | 34.75 | 34.85 | 4,627 | -1.20(-3.33%) |
Mar 08, 2004 | 36.70 | 36.25 | 35.60 | 36.05 | 2,147 | -0.45(-1.23%) |
Mar 05, 2004 | 36.50 | 36.50 | 35.59 | 36.50 | 5,123 | +0.00(+0.00%) |
Mar 04, 2004 | 36.15 | 36.50 | 35.59 | 36.50 | 5,123 | +0.35(+0.97%) |
Mar 03, 2004 | 36.50 | 36.65 | 36.15 | 36.15 | 2,786 | -0.35(-0.96%) |
Mar 02, 2004 | 36.60 | 36.50 | 36.15 | 36.50 | 3,006 | -0.10(-0.27%) |