Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.50 | 39.00 | 37.50 | 37.50 | 214 | +1.50(+4.17%) |
May 27, 2004 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | -2.00(-5.26%) |
May 26, 2004 | 38.00 | 38.00 | 37.75 | 38.00 | 1,500 | +0.00(+0.00%) |
May 25, 2004 | 38.00 | 38.00 | 37.75 | 38.00 | 1,500 | +2.00(+5.56%) |
May 24, 2004 | 36.00 | 36.00 | 36.00 | 36.00 | 1,100 | -0.50(-1.37%) |
May 21, 2004 | 36.50 | 37.25 | 36.00 | 36.50 | 300 | -0.50(-1.35%) |
May 20, 2004 | 37.00 | 37.00 | 36.90 | 37.00 | 600 | +3.00(+8.82%) |
May 19, 2004 | 34.00 | 34.00 | 33.00 | 34.00 | 3,100 | +0.00(+0.00%) |
May 18, 2004 | 29.05 | 34.00 | 33.00 | 34.00 | 3,100 | +4.95(+17.04%) |
May 17, 2004 | 34.25 | 30.75 | 29.05 | 29.05 | 2,400 | -5.20(-15.18%) |
May 14, 2004 | 36.50 | 34.25 | 32.50 | 34.25 | 800 | -3.25(-8.67%) |
May 13, 2004 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
May 12, 2004 | 36.00 | 37.50 | 35.00 | 37.50 | 8,500 | +1.50(+4.17%) |
May 11, 2004 | 35.50 | 36.00 | 33.25 | 36.00 | 9,900 | +0.50(+1.41%) |
May 10, 2004 | 41.50 | 37.50 | 35.00 | 35.50 | 900 | -6.00(-14.46%) |
May 07, 2004 | 43.25 | 43.50 | 41.50 | 41.50 | 2,900 | -1.75(-4.05%) |
May 06, 2004 | 45.00 | 43.50 | 43.25 | 43.25 | 900 | -1.75(-3.89%) |
May 05, 2004 | 45.00 | 45.50 | 45.00 | 45.00 | 1,900 | +0.00(+0.00%) |
May 04, 2004 | 43.50 | 45.00 | 44.50 | 45.00 | 800 | +1.50(+3.45%) |
May 03, 2004 | 44.25 | 43.50 | 43.50 | 43.50 | 100 | -0.75(-1.69%) |
Apr 30, 2004 | 45.00 | 45.00 | 44.25 | 44.25 | 1,400 | -0.50(-1.12%) |
Apr 29, 2004 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 45.50 | 45.90 | 44.75 | 44.75 | 22,000 | -0.75(-1.65%) |
Apr 27, 2004 | 44.75 | 46.00 | 45.50 | 45.50 | 3,700 | +0.75(+1.68%) |
Apr 26, 2004 | 46.25 | 46.00 | 44.75 | 44.75 | 4,300 | -1.50(-3.24%) |
Apr 23, 2004 | 48.00 | 47.00 | 46.25 | 46.25 | 400 | -1.75(-3.65%) |
Apr 22, 2004 | 47.50 | 48.00 | 47.20 | 48.00 | 1,100 | +0.50(+1.05%) |
Apr 21, 2004 | 48.60 | 48.50 | 46.50 | 47.50 | 9,390 | -1.10(-2.26%) |
Apr 20, 2004 | 45.50 | 49.00 | 48.60 | 48.60 | 300 | +3.10(+6.81%) |
Apr 19, 2004 | 46.75 | 45.75 | 45.50 | 45.50 | 900 | -1.25(-2.67%) |
Apr 16, 2004 | 46.40 | 48.00 | 46.75 | 46.75 | 3,600 | +0.35(+0.75%) |
Apr 15, 2004 | 48.50 | 46.40 | 46.40 | 46.40 | 100 | -2.10(-4.33%) |
Apr 14, 2004 | 50.25 | 48.50 | 48.50 | 48.50 | 400 | -1.75(-3.48%) |
Apr 13, 2004 | 52.00 | 51.75 | 50.00 | 50.25 | 1,700 | -1.75(-3.37%) |
Apr 12, 2004 | 52.50 | 52.00 | 50.50 | 52.00 | 750 | -0.50(-0.95%) |
Apr 08, 2004 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 52.50 | 53.00 | 50.00 | 52.50 | 2,900 | +0.00(+0.00%) |
Apr 06, 2004 | 54.00 | 53.00 | 50.45 | 52.50 | 2,470 | -1.50(-2.78%) |
Apr 05, 2004 | 54.00 | 54.00 | 53.75 | 54.00 | 6,100 | +2.25(+4.35%) |
Apr 02, 2004 | 50.75 | 52.75 | 51.00 | 51.75 | 4,800 | +1.00(+1.97%) |
Apr 01, 2004 | 46.35 | 53.00 | 50.00 | 50.75 | 3,150 | +4.40(+9.49%) |
Mar 31, 2004 | 44.60 | 46.35 | 46.00 | 46.35 | 1,575 | +1.75(+3.92%) |
Mar 30, 2004 | 44.75 | 44.60 | 44.50 | 44.60 | 700 | -0.15(-0.34%) |
Mar 29, 2004 | 42.30 | 44.75 | 44.00 | 44.75 | 700 | +2.45(+5.79%) |
Mar 26, 2004 | 41.25 | 42.30 | 41.50 | 42.30 | 1,010 | +1.05(+2.55%) |
Mar 25, 2004 | 43.00 | 41.25 | 41.00 | 41.25 | 2,550 | -1.75(-4.07%) |
Mar 24, 2004 | 43.00 | 43.00 | 41.00 | 43.00 | 2,260 | +0.00(+0.00%) |
Mar 23, 2004 | 42.50 | 43.00 | 42.00 | 43.00 | 3,700 | +0.50(+1.18%) |
Mar 22, 2004 | 41.00 | 42.50 | 41.00 | 42.50 | 1,800 | +1.50(+3.66%) |
Mar 19, 2004 | 40.75 | 41.50 | 40.25 | 41.00 | 925 | +0.25(+0.61%) |
Mar 18, 2004 | 40.75 | 40.75 | 40.50 | 40.75 | 2,650 | +0.00(+0.00%) |
Mar 17, 2004 | 39.50 | 42.95 | 39.50 | 40.75 | 8,700 | +1.25(+3.16%) |
Mar 16, 2004 | 37.00 | 39.90 | 38.20 | 39.50 | 4,420 | +2.50(+6.76%) |
Mar 15, 2004 | 37.00 | 37.00 | 37.00 | 37.00 | 900 | +1.50(+4.23%) |
Mar 12, 2004 | 35.50 | 38.00 | 35.00 | 35.50 | 1,600 | +0.00(+0.00%) |
Mar 11, 2004 | 36.75 | 38.00 | 35.00 | 35.50 | 1,600 | -1.25(-3.40%) |
Mar 10, 2004 | 37.75 | 37.50 | 36.75 | 36.75 | 600 | -1.00(-2.65%) |
Mar 09, 2004 | 37.00 | 37.99 | 37.00 | 37.75 | 5,730 | +0.75(+2.03%) |
Mar 08, 2004 | 38.75 | 37.00 | 37.00 | 37.00 | 2,200 | -0.50(-1.33%) |
Mar 05, 2004 | 37.50 | 39.50 | 37.50 | 37.50 | 850 | +0.00(+0.00%) |
Mar 04, 2004 | 38.00 | 39.50 | 37.50 | 37.50 | 850 | -0.50(-1.32%) |
Mar 03, 2004 | 38.50 | 39.25 | 37.75 | 38.00 | 1,400 | -0.50(-1.30%) |
Mar 02, 2004 | 39.75 | 40.00 | 38.50 | 38.50 | 2,400 | -1.25(-3.14%) |