Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.45 | 31.45 | 31.00 | 31.45 | 13,532 | +0.55(+1.78%) |
May 27, 2004 | 30.90 | 30.93 | 30.50 | 30.90 | 229,410 | +0.15(+0.49%) |
May 26, 2004 | 30.75 | 30.75 | 29.95 | 30.75 | 37,683 | +0.00(+0.00%) |
May 25, 2004 | 30.75 | 30.75 | 29.95 | 30.75 | 37,683 | +0.50(+1.65%) |
May 24, 2004 | 30.25 | 30.30 | 30.05 | 30.25 | 82,665 | +0.36(+1.20%) |
May 21, 2004 | 29.89 | 30.05 | 29.60 | 29.89 | 82,665 | +0.19(+0.64%) |
May 20, 2004 | 29.70 | 29.85 | 29.55 | 29.70 | 11,849 | +0.45(+1.54%) |
May 19, 2004 | 29.25 | 29.50 | 29.00 | 29.25 | 27,080 | +0.00(+0.00%) |
May 18, 2004 | 28.75 | 29.50 | 29.00 | 29.25 | 27,080 | +0.50(+1.74%) |
May 17, 2004 | 28.94 | 29.10 | 28.55 | 28.75 | 20,144 | -0.19(-0.66%) |
May 14, 2004 | 29.00 | 29.10 | 28.85 | 28.94 | 27,548 | -0.01(-0.03%) |
May 13, 2004 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
May 12, 2004 | 29.05 | 29.00 | 28.60 | 28.95 | 22,745 | -0.10(-0.34%) |
May 11, 2004 | 28.55 | 29.05 | 28.75 | 29.05 | 18,203 | +0.50(+1.75%) |
May 10, 2004 | 28.96 | 28.90 | 28.50 | 28.55 | 34,346 | -0.41(-1.42%) |
May 07, 2004 | 30.05 | 29.45 | 28.96 | 28.96 | 32,017 | -1.09(-3.63%) |
May 06, 2004 | 30.95 | 30.15 | 29.85 | 30.05 | 9,769 | -0.90(-2.91%) |
May 05, 2004 | 30.50 | 31.20 | 30.85 | 30.95 | 31,261 | +0.45(+1.48%) |
May 04, 2004 | 30.45 | 30.90 | 30.25 | 30.50 | 33,669 | +0.05(+0.16%) |
May 03, 2004 | 30.09 | 30.45 | 30.05 | 30.45 | 7,028 | +0.36(+1.20%) |
Apr 30, 2004 | 29.85 | 30.25 | 29.75 | 30.09 | 22,183 | -0.36(-1.18%) |
Apr 29, 2004 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 30.65 | 30.50 | 30.10 | 30.45 | 13,581 | -0.20(-0.65%) |
Apr 27, 2004 | 30.50 | 31.00 | 30.60 | 30.65 | 39,058 | +0.15(+0.49%) |
Apr 26, 2004 | 30.85 | 31.08 | 30.50 | 30.50 | 32,248 | -0.35(-1.13%) |
Apr 23, 2004 | 30.90 | 31.25 | 30.85 | 30.85 | 14,079 | -0.05(-0.16%) |
Apr 22, 2004 | 30.70 | 30.90 | 30.10 | 30.90 | 17,353 | +0.20(+0.65%) |
Apr 21, 2004 | 30.70 | 30.75 | 30.50 | 30.70 | 10,723 | +0.00(+0.00%) |
Apr 20, 2004 | 31.00 | 31.45 | 30.70 | 30.70 | 69,583 | -0.30(-0.97%) |
Apr 19, 2004 | 31.00 | 31.40 | 30.75 | 31.00 | 18,770 | +0.00(+0.00%) |
Apr 16, 2004 | 30.60 | 31.10 | 30.60 | 31.00 | 19,854 | +0.40(+1.31%) |
Apr 15, 2004 | 30.95 | 31.05 | 30.12 | 30.60 | 17,119 | -0.35(-1.13%) |
Apr 14, 2004 | 31.50 | 31.20 | 30.60 | 30.95 | 28,205 | -0.55(-1.75%) |
Apr 13, 2004 | 31.90 | 31.80 | 31.30 | 31.50 | 23,089 | -0.40(-1.25%) |
Apr 12, 2004 | 31.50 | 31.90 | 31.50 | 31.90 | 14,888 | +0.40(+1.27%) |
Apr 08, 2004 | 32.20 | 31.90 | 31.49 | 31.50 | 17,138 | -0.70(-2.17%) |
Apr 07, 2004 | 31.60 | 32.20 | 31.70 | 32.20 | 18,284 | +0.60(+1.90%) |
Apr 06, 2004 | 31.60 | 31.80 | 31.30 | 31.60 | 33,386 | -0.15(-0.47%) |
Apr 05, 2004 | 31.70 | 32.00 | 31.60 | 31.75 | 30,024 | +0.05(+0.16%) |
Apr 02, 2004 | 31.50 | 31.70 | 31.45 | 31.70 | 32,118 | +0.20(+0.63%) |
Apr 01, 2004 | 30.50 | 31.50 | 30.80 | 31.50 | 17,974 | +1.00(+3.28%) |
Mar 31, 2004 | 30.40 | 30.80 | 30.50 | 30.50 | 19,596 | +0.10(+0.33%) |
Mar 30, 2004 | 30.50 | 30.60 | 30.20 | 30.40 | 17,274 | -0.10(-0.33%) |
Mar 29, 2004 | 29.85 | 30.50 | 30.20 | 30.50 | 22,500 | +0.65(+2.18%) |
Mar 26, 2004 | 29.75 | 39.95 | 29.75 | 29.85 | 20,450 | +0.10(+0.34%) |
Mar 25, 2004 | 29.15 | 29.75 | 29.30 | 29.75 | 87,690 | +0.60(+2.06%) |
Mar 24, 2004 | 29.80 | 29.40 | 28.87 | 29.15 | 202,790 | -0.65(-2.18%) |
Mar 23, 2004 | 29.91 | 30.05 | 29.75 | 29.80 | 42,603 | -0.11(-0.37%) |
Mar 22, 2004 | 30.30 | 30.10 | 29.72 | 29.91 | 82,944 | -0.39(-1.29%) |
Mar 19, 2004 | 30.35 | 30.45 | 30.05 | 30.30 | 150,639 | -0.05(-0.16%) |
Mar 18, 2004 | 30.45 | 30.35 | 29.94 | 30.35 | 33,866 | -0.10(-0.33%) |
Mar 17, 2004 | 30.30 | 30.45 | 30.00 | 30.45 | 22,827 | +0.15(+0.50%) |
Mar 16, 2004 | 29.20 | 30.65 | 29.90 | 30.30 | 25,200 | +1.10(+3.77%) |
Mar 15, 2004 | 30.15 | 29.65 | 29.00 | 29.20 | 60,514 | -1.00(-3.31%) |
Mar 12, 2004 | 30.20 | 30.20 | 29.75 | 30.20 | 17,090 | +0.00(+0.00%) |
Mar 11, 2004 | 30.49 | 30.20 | 29.75 | 30.20 | 17,090 | -0.29(-0.95%) |
Mar 10, 2004 | 30.80 | 30.90 | 30.44 | 30.49 | 21,269 | -0.31(-1.01%) |
Mar 09, 2004 | 31.10 | 31.10 | 30.65 | 30.80 | 29,122 | -0.30(-0.96%) |
Mar 08, 2004 | 31.55 | 31.40 | 31.01 | 31.10 | 32,233 | -0.10(-0.32%) |
Mar 05, 2004 | 31.20 | 31.20 | 30.50 | 31.20 | 104,244 | +0.00(+0.00%) |
Mar 04, 2004 | 30.90 | 31.20 | 30.50 | 31.20 | 104,244 | +0.30(+0.97%) |
Mar 03, 2004 | 31.20 | 30.90 | 30.20 | 30.90 | 62,861 | -0.30(-0.96%) |
Mar 02, 2004 | 31.75 | 31.40 | 30.90 | 31.20 | 51,206 | -0.55(-1.73%) |