Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.19 | 31.52 | 30.67 | 31.25 | 47,500 | -0.44(-1.39%) |
May 27, 2004 | 31.52 | 31.95 | 31.52 | 31.69 | 57,800 | +0.61(+1.96%) |
May 26, 2004 | 30.25 | 31.98 | 30.25 | 31.08 | 57,000 | -0.27(-0.86%) |
May 25, 2004 | 29.80 | 31.35 | 29.80 | 31.35 | 65,100 | +0.49(+1.59%) |
May 24, 2004 | 31.05 | 31.35 | 30.50 | 30.86 | 165,200 | +0.81(+2.70%) |
May 21, 2004 | 29.80 | 30.06 | 29.50 | 30.05 | 147,500 | +2.61(+9.51%) |
May 20, 2004 | 27.40 | 27.95 | 27.26 | 27.44 | 35,300 | -0.06(-0.22%) |
May 19, 2004 | 27.75 | 28.45 | 27.40 | 27.50 | 186,300 | +0.56(+2.08%) |
May 18, 2004 | 26.30 | 26.99 | 25.76 | 26.94 | 128,400 | +1.85(+7.37%) |
May 17, 2004 | 24.60 | 25.45 | 24.30 | 25.09 | 103,800 | -0.57(-2.22%) |
May 14, 2004 | 25.55 | 26.40 | 25.47 | 25.66 | 192,100 | -2.45(-8.72%) |
May 13, 2004 | 27.89 | 28.45 | 27.55 | 28.11 | 84,500 | -0.34(-1.20%) |
May 12, 2004 | 28.04 | 28.45 | 27.30 | 28.45 | 152,300 | -0.31(-1.08%) |
May 11, 2004 | 28.15 | 29.54 | 28.11 | 28.76 | 270,200 | +1.95(+7.27%) |
May 10, 2004 | 27.50 | 28.56 | 26.81 | 26.81 | 298,200 | -4.30(-13.82%) |
May 07, 2004 | 31.90 | 32.10 | 31.11 | 31.11 | 123,600 | -1.85(-5.61%) |
May 06, 2004 | 32.87 | 33.48 | 32.50 | 32.96 | 66,000 | -0.16(-0.48%) |
May 05, 2004 | 33.40 | 33.90 | 33.00 | 33.12 | 135,000 | -1.88(-5.37%) |
May 04, 2004 | 34.00 | 35.50 | 34.00 | 35.00 | 220,500 | +2.31(+7.07%) |
May 03, 2004 | 32.57 | 33.04 | 32.16 | 32.69 | 227,700 | +0.02(+0.06%) |
Apr 30, 2004 | 33.33 | 33.59 | 32.30 | 32.67 | 101,800 | -0.41(-1.24%) |
Apr 29, 2004 | 34.00 | 34.49 | 32.81 | 33.08 | 115,700 | -1.89(-5.40%) |
Apr 28, 2004 | 36.20 | 36.20 | 34.75 | 34.97 | 136,500 | -2.52(-6.72%) |
Apr 27, 2004 | 36.75 | 38.50 | 36.75 | 37.49 | 132,000 | -0.89(-2.32%) |
Apr 26, 2004 | 38.45 | 38.47 | 37.65 | 38.38 | 102,000 | -2.72(-6.62%) |
Apr 23, 2004 | 41.50 | 41.50 | 40.54 | 41.10 | 72,800 | +0.20(+0.49%) |
Apr 22, 2004 | 39.75 | 41.00 | 39.18 | 40.90 | 85,200 | +1.96(+5.03%) |
Apr 21, 2004 | 38.45 | 39.05 | 38.08 | 38.94 | 163,100 | -2.36(-5.71%) |
Apr 20, 2004 | 41.75 | 42.57 | 41.20 | 41.30 | 201,700 | -3.54(-7.89%) |
Apr 19, 2004 | 45.10 | 45.40 | 44.00 | 44.84 | 127,700 | -1.74(-3.74%) |
Apr 16, 2004 | 46.25 | 46.63 | 45.72 | 46.58 | 59,800 | +1.12(+2.46%) |
Apr 15, 2004 | 44.96 | 45.73 | 44.84 | 45.46 | 87,700 | +0.56(+1.25%) |
Apr 14, 2004 | 46.00 | 46.00 | 44.48 | 44.90 | 261,000 | -4.45(-9.02%) |
Apr 13, 2004 | 51.20 | 51.35 | 48.55 | 49.35 | 183,100 | -3.24(-6.16%) |
Apr 12, 2004 | 53.90 | 53.90 | 52.40 | 52.59 | 230,400 | -0.53(-1.00%) |
Apr 08, 2004 | 50.80 | 53.65 | 50.80 | 53.12 | 240,700 | +2.80(+5.56%) |
Apr 07, 2004 | 50.70 | 51.00 | 50.10 | 50.32 | 194,700 | -1.01(-1.97%) |
Apr 06, 2004 | 49.25 | 51.65 | 48.75 | 51.33 | 394,700 | +3.33(+6.94%) |
Apr 05, 2004 | 47.65 | 48.00 | 47.60 | 48.00 | 37,300 | +0.35(+0.73%) |
Apr 02, 2004 | 47.00 | 47.65 | 47.00 | 47.65 | 75,700 | +2.78(+6.20%) |
Apr 01, 2004 | 45.10 | 45.24 | 44.54 | 44.87 | 45,900 | -0.54(-1.19%) |
Mar 31, 2004 | 45.11 | 45.49 | 45.10 | 45.41 | 54,300 | -0.24(-0.53%) |
Mar 30, 2004 | 44.10 | 45.74 | 44.01 | 45.65 | 51,500 | +1.47(+3.33%) |
Mar 29, 2004 | 43.70 | 44.65 | 43.70 | 44.18 | 67,000 | -0.21(-0.47%) |
Mar 26, 2004 | 43.75 | 44.59 | 43.40 | 44.39 | 99,100 | -0.94(-2.07%) |
Mar 25, 2004 | 45.59 | 45.59 | 45.03 | 45.33 | 24,600 | -1.07(-2.31%) |
Mar 24, 2004 | 46.50 | 46.60 | 46.40 | 46.40 | 5,900 | +0.24(+0.52%) |
Mar 23, 2004 | 46.35 | 46.47 | 46.06 | 46.16 | 14,700 | +0.08(+0.17%) |
Mar 22, 2004 | 46.50 | 46.78 | 45.91 | 46.08 | 24,600 | -1.58(-3.32%) |
Mar 19, 2004 | 47.80 | 47.80 | 47.65 | 47.66 | 6,500 | -0.52(-1.08%) |
Mar 18, 2004 | 48.44 | 48.47 | 47.51 | 48.18 | 28,200 | -0.82(-1.67%) |
Mar 17, 2004 | 48.50 | 49.04 | 48.50 | 49.00 | 64,400 | +1.30(+2.73%) |
Mar 16, 2004 | 48.06 | 48.21 | 47.30 | 47.70 | 68,800 | +0.14(+0.29%) |
Mar 15, 2004 | 47.75 | 47.75 | 47.46 | 47.56 | 42,500 | +1.36(+2.94%) |
Mar 12, 2004 | 46.00 | 46.25 | 45.70 | 46.20 | 38,000 | +1.00(+2.21%) |
Mar 11, 2004 | 45.75 | 46.09 | 45.00 | 45.20 | 39,100 | -1.44(-3.09%) |
Mar 10, 2004 | 47.80 | 47.80 | 46.40 | 46.64 | 61,700 | -1.41(-2.93%) |
Mar 09, 2004 | 48.00 | 48.60 | 47.95 | 48.05 | 66,400 | +0.70(+1.48%) |
Mar 08, 2004 | 47.70 | 47.98 | 47.15 | 47.35 | 50,000 | +0.09(+0.19%) |
Mar 05, 2004 | 46.85 | 47.49 | 46.50 | 47.26 | 32,300 | +0.16(+0.34%) |
Mar 04, 2004 | 47.20 | 47.20 | 46.70 | 47.10 | 13,500 | -0.13(-0.28%) |
Mar 03, 2004 | 47.50 | 47.50 | 46.81 | 47.23 | 39,700 | -1.02(-2.11%) |
Mar 02, 2004 | 48.00 | 48.33 | 47.61 | 48.25 | 85,300 | +1.35(+2.88%) |