Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.39 | 28.85 | 27.92 | 28.66 | 970,106 | -1.63(-5.37%) |
May 27, 2004 | 30.33 | 30.51 | 29.84 | 30.29 | 228,865 | -0.14(-0.46%) |
May 26, 2004 | 30.72 | 30.88 | 30.18 | 30.43 | 172,934 | -0.12(-0.38%) |
May 25, 2004 | 29.24 | 30.69 | 29.14 | 30.54 | 173,449 | +1.18(+4.03%) |
May 24, 2004 | 29.24 | 29.79 | 29.12 | 29.36 | 131,147 | +0.32(+1.10%) |
May 21, 2004 | 28.41 | 29.05 | 28.31 | 29.04 | 99,389 | +0.79(+2.78%) |
May 20, 2004 | 28.04 | 28.63 | 27.36 | 28.26 | 105,818 | +0.10(+0.36%) |
May 19, 2004 | 28.35 | 28.90 | 28.12 | 28.15 | 119,447 | -0.07(-0.25%) |
May 18, 2004 | 28.12 | 28.47 | 27.94 | 28.22 | 71,231 | +0.11(+0.39%) |
May 17, 2004 | 28.04 | 28.62 | 27.92 | 28.12 | 92,317 | -0.32(-1.12%) |
May 14, 2004 | 28.76 | 28.94 | 28.02 | 28.43 | 146,833 | -0.26(-0.92%) |
May 13, 2004 | 28.57 | 29.55 | 28.57 | 28.70 | 170,363 | +0.10(+0.35%) |
May 12, 2004 | 28.66 | 29.07 | 27.61 | 28.60 | 284,667 | +0.02(+0.05%) |
May 11, 2004 | 27.99 | 28.91 | 27.99 | 28.58 | 131,147 | +0.79(+2.83%) |
May 10, 2004 | 27.22 | 28.12 | 27.22 | 27.80 | 302,796 | -0.19(-0.67%) |
May 07, 2004 | 28.82 | 29.66 | 27.73 | 27.98 | 183,092 | -0.83(-2.89%) |
May 06, 2004 | 30.22 | 30.33 | 28.39 | 28.82 | 262,680 | -1.21(-4.04%) |
May 05, 2004 | 30.49 | 30.49 | 29.94 | 30.03 | 72,002 | -0.47(-1.53%) |
May 04, 2004 | 30.52 | 30.53 | 29.57 | 30.50 | 159,948 | -0.02(-0.08%) |
May 03, 2004 | 30.12 | 30.71 | 29.79 | 30.52 | 174,091 | +0.20(+0.67%) |
Apr 30, 2004 | 31.56 | 31.80 | 29.96 | 30.32 | 268,081 | -1.24(-3.94%) |
Apr 29, 2004 | 32.08 | 32.26 | 30.77 | 31.56 | 207,135 | -0.87(-2.69%) |
Apr 28, 2004 | 33.27 | 33.33 | 31.65 | 32.43 | 198,649 | -0.84(-2.52%) |
Apr 27, 2004 | 34.14 | 34.14 | 33.17 | 33.27 | 86,145 | -0.86(-2.53%) |
Apr 26, 2004 | 34.05 | 34.23 | 33.56 | 34.14 | 74,188 | +0.18(+0.53%) |
Apr 23, 2004 | 34.11 | 34.22 | 33.45 | 33.96 | 43,458 | -0.08(-0.23%) |
Apr 22, 2004 | 33.66 | 34.36 | 33.37 | 34.03 | 91,160 | +0.44(+1.30%) |
Apr 21, 2004 | 33.25 | 33.86 | 32.98 | 33.60 | 89,746 | +0.35(+1.05%) |
Apr 20, 2004 | 33.51 | 34.13 | 33.17 | 33.25 | 114,046 | -0.26(-0.77%) |
Apr 19, 2004 | 34.03 | 34.07 | 33.20 | 33.51 | 156,219 | -0.60(-1.76%) |
Apr 16, 2004 | 33.44 | 34.23 | 33.05 | 34.10 | 111,989 | +0.65(+1.95%) |
Apr 15, 2004 | 34.06 | 34.06 | 32.99 | 33.45 | 235,679 | -0.61(-1.78%) |
Apr 14, 2004 | 34.88 | 34.88 | 33.89 | 34.06 | 140,919 | -1.14(-3.23%) |
Apr 13, 2004 | 36.13 | 36.13 | 34.61 | 35.19 | 126,775 | -0.74(-2.06%) |
Apr 12, 2004 | 35.82 | 36.17 | 35.47 | 35.93 | 141,305 | +0.13(+0.37%) |
Apr 08, 2004 | 36.52 | 36.52 | 35.78 | 35.80 | 87,303 | -0.60(-1.65%) |
Apr 07, 2004 | 35.82 | 36.44 | 35.66 | 36.40 | 98,103 | +0.62(+1.74%) |
Apr 06, 2004 | 35.70 | 36.06 | 35.58 | 35.78 | 112,889 | -0.01(-0.02%) |
Apr 05, 2004 | 35.10 | 35.85 | 34.61 | 35.78 | 300,996 | +0.49(+1.39%) |
Apr 02, 2004 | 36.11 | 36.94 | 35.24 | 35.29 | 281,838 | -0.82(-2.26%) |
Apr 01, 2004 | 35.85 | 36.28 | 35.62 | 36.11 | 141,433 | +0.19(+0.52%) |
Mar 31, 2004 | 35.35 | 35.92 | 35.35 | 35.92 | 176,020 | +0.54(+1.52%) |
Mar 30, 2004 | 35.68 | 35.74 | 35.39 | 35.39 | 80,102 | -0.30(-0.83%) |
Mar 29, 2004 | 35.43 | 35.93 | 35.43 | 35.68 | 144,648 | +0.39(+1.10%) |
Mar 26, 2004 | 35.35 | 35.47 | 35.19 | 35.29 | 95,017 | -0.01(-0.02%) |
Mar 25, 2004 | 34.62 | 35.47 | 34.62 | 35.30 | 51,044 | +0.68(+1.98%) |
Mar 24, 2004 | 34.56 | 34.69 | 34.42 | 34.62 | 45,001 | +0.11(+0.32%) |
Mar 23, 2004 | 34.26 | 34.89 | 34.26 | 34.51 | 71,745 | +0.37(+1.07%) |
Mar 22, 2004 | 34.80 | 34.80 | 34.10 | 34.14 | 98,489 | -0.82(-2.34%) |
Mar 19, 2004 | 35.00 | 35.05 | 34.75 | 34.96 | 162,005 | -0.03(-0.09%) |
Mar 18, 2004 | 35.00 | 35.08 | 34.83 | 34.99 | 116,747 | -0.01(-0.02%) |
Mar 17, 2004 | 34.99 | 35.12 | 34.77 | 35.00 | 182,449 | +0.05(+0.16%) |
Mar 16, 2004 | 35.55 | 35.77 | 33.95 | 34.94 | 157,891 | -0.60(-1.68%) |
Mar 15, 2004 | 36.17 | 36.17 | 35.47 | 35.54 | 87,560 | -0.77(-2.12%) |
Mar 12, 2004 | 35.97 | 36.32 | 35.82 | 36.31 | 80,745 | +0.54(+1.50%) |
Mar 11, 2004 | 35.62 | 36.14 | 35.39 | 35.78 | 82,160 | +0.08(+0.22%) |
Mar 10, 2004 | 36.30 | 36.30 | 35.43 | 35.70 | 187,206 | -0.44(-1.23%) |
Mar 09, 2004 | 35.93 | 36.28 | 35.93 | 36.14 | 174,220 | +0.02(+0.04%) |
Mar 08, 2004 | 35.93 | 36.24 | 35.85 | 36.13 | 99,774 | +0.04(+0.11%) |
Mar 05, 2004 | 36.05 | 36.09 | 35.39 | 36.09 | 78,945 | +0.23(+0.65%) |
Mar 04, 2004 | 35.20 | 35.85 | 35.16 | 35.85 | 78,174 | +0.85(+2.42%) |
Mar 03, 2004 | 35.19 | 35.62 | 34.53 | 35.01 | 100,032 | -0.05(-0.13%) |
Mar 02, 2004 | 35.36 | 35.54 | 35.00 | 35.05 | 73,802 | -0.30(-0.86%) |