Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.45 | 34.97 | 30.03 | 32.89 | 51,300 | -2.21(-6.30%) |
May 27, 2004 | 34.06 | 35.75 | 33.28 | 35.10 | 95,600 | +1.56(+4.65%) |
May 26, 2004 | 33.54 | 35.10 | 33.54 | 33.54 | 81,700 | +0.13(+0.39%) |
May 25, 2004 | 32.63 | 33.41 | 31.20 | 33.41 | 56,300 | +1.17(+3.63%) |
May 24, 2004 | 30.81 | 34.32 | 30.81 | 32.24 | 139,000 | +2.86(+9.73%) |
May 21, 2004 | 29.25 | 29.90 | 28.73 | 29.38 | 19,600 | +0.12(+0.40%) |
May 20, 2004 | 29.90 | 29.90 | 29.25 | 29.26 | 21,900 | +0.27(+0.94%) |
May 19, 2004 | 30.55 | 30.81 | 28.86 | 28.99 | 64,100 | +1.22(+4.40%) |
May 18, 2004 | 28.47 | 31.07 | 27.30 | 27.77 | 56,600 | +0.34(+1.23%) |
May 17, 2004 | 28.34 | 28.34 | 27.30 | 27.43 | 14,600 | -0.91(-3.21%) |
May 14, 2004 | 31.20 | 31.20 | 28.34 | 28.34 | 65,000 | -2.86(-9.17%) |
May 13, 2004 | 27.17 | 31.20 | 26.39 | 31.20 | 101,300 | +4.16(+15.38%) |
May 12, 2004 | 27.30 | 27.30 | 26.13 | 27.04 | 24,700 | -0.26(-0.95%) |
May 11, 2004 | 25.35 | 27.43 | 24.70 | 27.30 | 119,900 | +1.82(+7.14%) |
May 10, 2004 | 26.78 | 26.91 | 25.35 | 25.48 | 281,300 | -1.04(-3.92%) |
May 07, 2004 | 25.61 | 27.30 | 25.61 | 26.52 | 58,500 | +0.39(+1.49%) |
May 06, 2004 | 26.00 | 27.17 | 24.96 | 26.13 | 214,700 | -0.26(-0.99%) |
May 05, 2004 | 29.25 | 29.77 | 26.00 | 26.39 | 149,100 | -2.21(-7.73%) |
May 04, 2004 | 29.64 | 29.64 | 25.61 | 28.60 | 269,600 | +0.78(+2.80%) |
May 03, 2004 | 29.90 | 31.33 | 27.43 | 27.82 | 158,800 | -2.08(-6.96%) |
Apr 30, 2004 | 31.33 | 32.50 | 29.25 | 29.90 | 241,700 | -2.34(-7.26%) |
Apr 29, 2004 | 34.97 | 37.70 | 24.96 | 32.24 | 1,069,100 | -6.63(-17.06%) |
Apr 28, 2004 | 43.03 | 43.03 | 38.22 | 38.87 | 173,400 | -4.29(-9.94%) |
Apr 27, 2004 | 43.42 | 44.07 | 42.25 | 43.16 | 38,500 | +0.52(+1.22%) |
Apr 26, 2004 | 43.16 | 46.41 | 41.86 | 42.64 | 126,500 | +0.39(+0.92%) |
Apr 23, 2004 | 43.68 | 44.20 | 42.25 | 42.25 | 80,100 | -1.56(-3.56%) |
Apr 22, 2004 | 43.55 | 44.20 | 42.25 | 43.81 | 110,500 | -0.39(-0.88%) |
Apr 21, 2004 | 43.68 | 45.24 | 43.16 | 44.20 | 47,900 | +0.00(+0.00%) |
Apr 20, 2004 | 47.06 | 47.45 | 43.16 | 44.20 | 116,300 | -1.30(-2.86%) |
Apr 19, 2004 | 45.50 | 46.80 | 42.90 | 45.50 | 66,700 | +1.04(+2.34%) |
Apr 16, 2004 | 47.84 | 47.84 | 44.33 | 44.46 | 45,800 | -2.34(-5.00%) |
Apr 15, 2004 | 45.50 | 47.71 | 44.20 | 46.80 | 133,300 | +2.08(+4.65%) |
Apr 14, 2004 | 46.54 | 49.79 | 43.29 | 44.72 | 142,100 | -2.86(-6.01%) |
Apr 13, 2004 | 53.17 | 53.95 | 46.54 | 47.58 | 145,400 | -4.55(-8.73%) |
Apr 12, 2004 | 50.83 | 53.04 | 50.44 | 52.13 | 96,500 | +1.04(+2.04%) |
Apr 08, 2004 | 50.96 | 53.04 | 49.53 | 51.09 | 90,300 | +0.52(+1.03%) |
Apr 07, 2004 | 51.61 | 52.52 | 49.53 | 50.57 | 78,300 | -1.95(-3.71%) |
Apr 06, 2004 | 51.48 | 53.30 | 50.83 | 52.52 | 74,400 | -1.43(-2.65%) |
Apr 05, 2004 | 53.43 | 54.60 | 50.70 | 53.95 | 107,200 | -0.65(-1.19%) |
Apr 02, 2004 | 52.26 | 54.60 | 52.26 | 54.60 | 124,100 | +2.47(+4.74%) |
Apr 01, 2004 | 50.83 | 52.91 | 50.83 | 52.13 | 61,700 | +0.39(+0.75%) |
Mar 31, 2004 | 54.66 | 55.25 | 50.57 | 51.74 | 148,700 | -3.38(-6.13%) |
Mar 30, 2004 | 52.78 | 55.51 | 52.65 | 55.12 | 373,600 | +2.60(+4.95%) |
Mar 29, 2004 | 50.18 | 53.30 | 48.88 | 52.52 | 496,800 | +3.77(+7.73%) |
Mar 26, 2004 | 45.24 | 50.05 | 44.20 | 48.75 | 210,400 | +3.77(+8.38%) |
Mar 25, 2004 | 44.07 | 45.37 | 43.03 | 44.98 | 119,200 | +2.60(+6.13%) |
Mar 24, 2004 | 42.58 | 44.07 | 42.12 | 42.38 | 49,300 | +0.39(+0.93%) |
Mar 23, 2004 | 44.98 | 45.11 | 41.86 | 41.99 | 150,500 | -0.13(-0.31%) |
Mar 22, 2004 | 43.29 | 45.11 | 41.47 | 42.12 | 219,600 | -4.03(-8.73%) |
Mar 19, 2004 | 47.06 | 47.06 | 44.72 | 46.15 | 37,800 | -0.52(-1.11%) |
Mar 18, 2004 | 47.32 | 47.32 | 44.85 | 46.67 | 84,500 | +0.52(+1.13%) |
Mar 17, 2004 | 46.15 | 48.10 | 45.11 | 46.15 | 207,800 | +0.91(+2.01%) |
Mar 16, 2004 | 49.40 | 51.74 | 43.55 | 45.24 | 371,900 | -4.03(-8.18%) |
Mar 15, 2004 | 52.13 | 52.65 | 48.10 | 49.27 | 159,200 | -3.38(-6.42%) |
Mar 12, 2004 | 50.18 | 52.78 | 48.75 | 52.65 | 153,800 | +3.77(+7.71%) |
Mar 11, 2004 | 53.04 | 53.30 | 48.75 | 48.88 | 297,900 | -3.64(-6.93%) |
Mar 10, 2004 | 53.95 | 53.95 | 52.13 | 52.52 | 127,000 | -2.21(-4.04%) |
Mar 09, 2004 | 56.55 | 57.20 | 53.17 | 54.73 | 155,100 | -1.04(-1.86%) |
Mar 08, 2004 | 54.99 | 58.37 | 54.99 | 55.77 | 215,600 | +0.65(+1.18%) |
Mar 05, 2004 | 56.03 | 56.42 | 52.65 | 55.12 | 147,700 | -0.26(-0.47%) |
Mar 04, 2004 | 53.30 | 55.90 | 52.65 | 55.38 | 284,300 | +3.25(+6.23%) |
Mar 03, 2004 | 54.34 | 54.34 | 50.70 | 52.13 | 183,900 | -1.30(-2.43%) |
Mar 02, 2004 | 54.08 | 55.51 | 52.65 | 53.43 | 142,500 | -1.43(-2.61%) |