Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 80.30 | 80.30 | 80.30 | 80.30 | 1,268 | +0.00(+0.00%) |
May 27, 2004 | 80.30 | 80.30 | 80.30 | 80.30 | 1,268 | -1.20(-1.47%) |
May 26, 2004 | 81.50 | 81.50 | 81.50 | 81.50 | 158 | +0.00(+0.00%) |
May 25, 2004 | 81.50 | 81.50 | 81.50 | 81.50 | 158 | +0.00(+0.00%) |
May 24, 2004 | 81.50 | 81.50 | 81.50 | 81.50 | 158 | +0.00(+0.00%) |
May 21, 2004 | 81.50 | 81.50 | 81.50 | 81.50 | 158 | +3.00(+3.82%) |
May 20, 2004 | 78.50 | 78.50 | 78.50 | 78.50 | 111 | +0.00(+0.00%) |
May 19, 2004 | 78.50 | 78.50 | 78.50 | 78.50 | 111 | +0.00(+0.00%) |
May 18, 2004 | 75.80 | 78.50 | 78.50 | 78.50 | 111 | +2.70(+3.56%) |
May 17, 2004 | 75.80 | 75.90 | 75.80 | 75.80 | 515 | +0.00(+0.00%) |
May 14, 2004 | 78.50 | 75.90 | 75.80 | 75.80 | 515 | -2.95(-3.75%) |
May 13, 2004 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
May 12, 2004 | 76.45 | 81.00 | 78.75 | 78.75 | 2,120 | +2.30(+3.01%) |
May 11, 2004 | 76.00 | 76.50 | 76.00 | 76.45 | 732 | +0.45(+0.59%) |
May 10, 2004 | 81.35 | 78.00 | 76.00 | 76.00 | 2,135 | -5.35(-6.58%) |
May 07, 2004 | 84.75 | 83.75 | 81.35 | 81.35 | 340 | -3.40(-4.01%) |
May 06, 2004 | 84.75 | 84.75 | 84.75 | 84.75 | 0 | +0.00(+0.00%) |
May 05, 2004 | 84.00 | 84.75 | 84.75 | 84.75 | 360 | +0.75(+0.89%) |
May 04, 2004 | 86.50 | 84.00 | 84.00 | 84.00 | 120 | -2.50(-2.89%) |
May 03, 2004 | 86.50 | 86.50 | 86.50 | 86.50 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 86.50 | 86.50 | 86.50 | 86.50 | 0 | -2.00(-2.26%) |
Apr 29, 2004 | 88.50 | 88.50 | 88.50 | 88.50 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 88.50 | 88.50 | 88.50 | 88.50 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 88.60 | 88.60 | 87.05 | 88.50 | 1,495 | -0.10(-0.11%) |
Apr 26, 2004 | 88.00 | 88.60 | 88.60 | 88.60 | 2,010 | +0.60(+0.68%) |
Apr 23, 2004 | 88.00 | 88.00 | 88.00 | 88.00 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 86.50 | 88.80 | 88.00 | 88.00 | 990 | +1.50(+1.73%) |
Apr 21, 2004 | 84.50 | 86.50 | 85.50 | 86.50 | 830 | +2.00(+2.37%) |
Apr 20, 2004 | 85.60 | 87.25 | 84.50 | 84.50 | 6,747 | -1.10(-1.29%) |
Apr 19, 2004 | 84.50 | 86.00 | 85.60 | 85.60 | 360 | +1.10(+1.30%) |
Apr 16, 2004 | 84.50 | 84.50 | 84.50 | 84.50 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 84.00 | 85.00 | 83.00 | 84.50 | 375 | +0.50(+0.60%) |
Apr 14, 2004 | 89.25 | 84.00 | 84.00 | 84.00 | 542 | -5.25(-5.88%) |
Apr 13, 2004 | 89.25 | 89.25 | 89.25 | 89.25 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 89.25 | 89.25 | 89.25 | 89.25 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 89.60 | 89.25 | 89.25 | 89.25 | 215 | -0.35(-0.39%) |
Apr 07, 2004 | 90.00 | 89.60 | 89.60 | 89.60 | 133 | -0.40(-0.44%) |
Apr 06, 2004 | 90.00 | 92.00 | 90.00 | 90.00 | 1,627 | -1.00(-1.10%) |
Apr 05, 2004 | 90.25 | 91.00 | 91.00 | 91.00 | 127 | +0.75(+0.83%) |
Apr 02, 2004 | 88.50 | 90.25 | 90.25 | 90.25 | 225 | +1.75(+1.98%) |
Apr 01, 2004 | 92.00 | 90.25 | 88.50 | 88.50 | 252 | -3.50(-3.80%) |
Mar 31, 2004 | 92.00 | 92.00 | 92.00 | 92.00 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 89.50 | 92.00 | 92.00 | 92.00 | 305 | +2.50(+2.79%) |
Mar 29, 2004 | 90.40 | 91.50 | 89.50 | 89.50 | 535 | -0.90(-1.00%) |
Mar 26, 2004 | 84.75 | 92.00 | 90.40 | 90.40 | 320 | +5.65(+6.67%) |
Mar 25, 2004 | 84.75 | 84.75 | 84.75 | 84.75 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 84.00 | 84.75 | 84.75 | 84.75 | 152 | +0.75(+0.89%) |
Mar 23, 2004 | 84.60 | 84.00 | 84.00 | 84.00 | 1,900 | -0.60(-0.71%) |
Mar 22, 2004 | 84.60 | 84.60 | 84.60 | 84.60 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 85.50 | 84.60 | 84.60 | 84.60 | 100 | -0.90(-1.05%) |
Mar 18, 2004 | 84.00 | 86.25 | 85.45 | 85.50 | 819 | +1.50(+1.79%) |
Mar 17, 2004 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 84.00 | 84.00 | 84.00 | 84.00 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 84.00 | 84.75 | 84.00 | 84.00 | 303 | +0.00(+0.00%) |
Mar 12, 2004 | 84.00 | 84.00 | 84.00 | 84.00 | 532 | +0.00(+0.00%) |
Mar 11, 2004 | 86.15 | 84.00 | 84.00 | 84.00 | 532 | -2.15(-2.50%) |
Mar 10, 2004 | 87.85 | 86.15 | 86.15 | 86.15 | 149 | -1.70(-1.94%) |
Mar 09, 2004 | 87.85 | 87.85 | 87.85 | 87.85 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 87.85 | 87.85 | 87.85 | 87.85 | 0 | +2.10(+2.45%) |
Mar 05, 2004 | 85.75 | 85.75 | 85.60 | 85.75 | 2,738 | +0.00(+0.00%) |
Mar 04, 2004 | 83.25 | 85.75 | 85.60 | 85.75 | 2,738 | +2.50(+3.00%) |
Mar 03, 2004 | 84.75 | 83.25 | 83.25 | 83.25 | 605 | -1.50(-1.77%) |
Mar 02, 2004 | 83.00 | 85.75 | 84.75 | 84.75 | 371 | +1.75(+2.11%) |