Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 35.15 | 35.30 | 35.15 | 35.15 | 10,243 | +0.45(+1.30%) |
May 27, 2004 | 34.70 | 34.70 | 34.50 | 34.70 | 4,473 | +0.10(+0.29%) |
May 26, 2004 | 34.60 | 34.60 | 34.00 | 34.60 | 5,570 | +0.30(+0.87%) |
May 25, 2004 | 34.30 | 34.35 | 34.25 | 34.30 | 13,061 | +0.00(+0.00%) |
May 24, 2004 | 34.30 | 34.35 | 34.25 | 34.30 | 13,061 | +0.30(+0.88%) |
May 21, 2004 | 34.00 | 34.00 | 34.00 | 34.00 | 591 | +0.20(+0.59%) |
May 20, 2004 | 33.80 | 33.80 | 33.70 | 33.80 | 3,467 | +0.02(+0.06%) |
May 19, 2004 | 33.78 | 33.78 | 33.25 | 33.78 | 503,064 | +0.00(+0.00%) |
May 18, 2004 | 33.70 | 33.78 | 33.25 | 33.78 | 503,064 | +0.08(+0.24%) |
May 17, 2004 | 34.15 | 33.70 | 33.50 | 33.70 | 18,739 | -0.45(-1.32%) |
May 14, 2004 | 34.00 | 34.20 | 34.15 | 34.15 | 398 | +0.15(+0.44%) |
May 13, 2004 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 34.80 | 34.60 | 34.00 | 34.00 | 3,645 | -0.80(-2.30%) |
May 11, 2004 | 34.25 | 34.80 | 34.60 | 34.80 | 3,755 | +0.55(+1.61%) |
May 10, 2004 | 34.50 | 34.30 | 34.15 | 34.25 | 16,958 | -0.25(-0.72%) |
May 07, 2004 | 35.75 | 35.15 | 34.50 | 34.50 | 30,717 | -1.25(-3.50%) |
May 06, 2004 | 35.85 | 35.75 | 35.25 | 35.75 | 20,512 | -0.10(-0.28%) |
May 05, 2004 | 35.40 | 35.90 | 35.85 | 35.85 | 2,676 | +0.45(+1.27%) |
May 04, 2004 | 35.20 | 35.40 | 35.40 | 35.40 | 421 | +0.20(+0.57%) |
May 03, 2004 | 35.00 | 35.25 | 35.20 | 35.20 | 6,577 | +0.20(+0.57%) |
Apr 30, 2004 | 34.10 | 35.05 | 34.75 | 35.00 | 23,326 | +0.82(+2.41%) |
Apr 29, 2004 | 34.18 | 34.18 | 34.18 | 34.18 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 33.75 | 34.18 | 34.00 | 34.18 | 153,812 | +0.43(+1.27%) |
Apr 27, 2004 | 33.22 | 34.50 | 33.75 | 33.75 | 1,755 | +0.53(+1.59%) |
Apr 26, 2004 | 33.10 | 33.22 | 33.10 | 33.22 | 4,500 | +0.12(+0.37%) |
Apr 23, 2004 | 32.65 | 33.10 | 33.10 | 33.10 | 253 | +0.45(+1.38%) |
Apr 22, 2004 | 33.00 | 32.65 | 32.65 | 32.65 | 947 | -0.35(-1.06%) |
Apr 21, 2004 | 32.80 | 33.00 | 33.00 | 33.00 | 500 | +0.20(+0.61%) |
Apr 20, 2004 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 32.90 | 33.04 | 32.80 | 32.80 | 4,283 | -0.10(-0.30%) |
Apr 16, 2004 | 32.90 | 33.00 | 32.90 | 32.90 | 5,216 | +0.00(+0.00%) |
Apr 15, 2004 | 33.54 | 32.90 | 32.90 | 32.90 | 350 | -0.64(-1.90%) |
Apr 14, 2004 | 34.50 | 33.54 | 33.25 | 33.54 | 16,510 | -0.96(-2.79%) |
Apr 13, 2004 | 35.27 | 34.50 | 34.50 | 34.50 | 191 | -0.77(-2.17%) |
Apr 12, 2004 | 35.27 | 35.27 | 35.27 | 35.27 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 35.50 | 35.27 | 35.27 | 35.27 | 100,000 | -0.23(-0.66%) |
Apr 07, 2004 | 35.15 | 35.70 | 35.50 | 35.50 | 6,700 | +0.35(+1.00%) |
Apr 06, 2004 | 35.15 | 35.25 | 35.15 | 35.15 | 1,794 | -0.10(-0.28%) |
Apr 05, 2004 | 35.50 | 35.35 | 35.25 | 35.25 | 6,132 | -0.25(-0.70%) |
Apr 02, 2004 | 35.45 | 35.50 | 35.50 | 35.50 | 756 | +0.05(+0.14%) |
Apr 01, 2004 | 34.50 | 35.45 | 35.45 | 35.45 | 1,000 | +0.95(+2.75%) |
Mar 31, 2004 | 33.85 | 34.50 | 34.50 | 34.50 | 100 | +0.65(+1.92%) |
Mar 30, 2004 | 34.20 | 33.90 | 33.80 | 33.85 | 1,397 | -0.35(-1.02%) |
Mar 29, 2004 | 33.25 | 34.20 | 34.20 | 34.20 | 128 | +0.95(+2.86%) |
Mar 26, 2004 | 34.10 | 33.25 | 33.25 | 33.25 | 1,694 | -0.85(-2.49%) |
Mar 25, 2004 | 33.50 | 34.10 | 34.10 | 34.10 | 174 | +0.60(+1.79%) |
Mar 24, 2004 | 34.95 | 33.75 | 33.50 | 33.50 | 5,388 | -1.45(-4.15%) |
Mar 23, 2004 | 34.15 | 35.05 | 34.80 | 34.95 | 6,568 | +0.80(+2.34%) |
Mar 22, 2004 | 35.10 | 35.00 | 34.15 | 34.15 | 1,015 | -0.95(-2.71%) |
Mar 19, 2004 | 36.10 | 35.10 | 35.00 | 35.10 | 5,977 | -1.00(-2.77%) |
Mar 18, 2004 | 36.15 | 36.10 | 36.00 | 36.10 | 3,670 | -0.05(-0.14%) |
Mar 17, 2004 | 36.30 | 36.15 | 36.00 | 36.15 | 2,511 | -0.15(-0.41%) |
Mar 16, 2004 | 35.14 | 36.30 | 36.15 | 36.30 | 15,657 | +1.16(+3.31%) |
Mar 15, 2004 | 35.75 | 35.14 | 35.14 | 35.14 | 6,147 | -0.76(-2.13%) |
Mar 12, 2004 | 35.90 | 36.20 | 35.90 | 35.90 | 593 | +0.00(+0.00%) |
Mar 11, 2004 | 36.70 | 36.20 | 35.90 | 35.90 | 593 | -0.80(-2.18%) |
Mar 10, 2004 | 37.00 | 37.25 | 36.70 | 36.70 | 9,978 | -0.30(-0.81%) |
Mar 09, 2004 | 37.50 | 37.15 | 37.00 | 37.00 | 4,510 | -0.50(-1.33%) |
Mar 08, 2004 | 38.20 | 37.90 | 37.50 | 37.50 | 577 | -0.50(-1.32%) |
Mar 05, 2004 | 38.00 | 38.00 | 36.40 | 38.00 | 18,254 | +0.00(+0.00%) |
Mar 04, 2004 | 36.30 | 38.00 | 36.40 | 38.00 | 18,254 | +1.70(+4.68%) |
Mar 03, 2004 | 36.30 | 36.30 | 36.30 | 36.30 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 36.10 | 37.05 | 36.30 | 36.30 | 8,674 | +0.20(+0.55%) |