Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.15 | 33.54 | 32.94 | 33.54 | 1,675 | +1.62(+5.08%) |
May 27, 2004 | 31.90 | 31.92 | 31.90 | 31.92 | 1,546 | +0.12(+0.37%) |
May 26, 2004 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.00(+0.00%) |
May 25, 2004 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.00(+0.00%) |
May 24, 2004 | 32.03 | 32.03 | 31.53 | 31.80 | 7,605 | +0.00(+0.00%) |
May 21, 2004 | 33.96 | 34.12 | 31.80 | 31.80 | 2,707 | -0.50(-1.56%) |
May 20, 2004 | 31.46 | 33.02 | 31.46 | 32.31 | 2,062 | -0.34(-1.05%) |
May 19, 2004 | 33.36 | 33.36 | 32.65 | 32.65 | 773 | +0.59(+1.84%) |
May 18, 2004 | 33.03 | 33.03 | 32.06 | 32.06 | 1,289 | +0.61(+1.92%) |
May 17, 2004 | 31.11 | 31.46 | 30.25 | 31.46 | 2,449 | +0.04(+0.12%) |
May 14, 2004 | 31.62 | 31.63 | 31.42 | 31.42 | 1,675 | -0.65(-2.03%) |
May 13, 2004 | 32.51 | 32.51 | 31.46 | 32.07 | 4,511 | -0.28(-0.86%) |
May 12, 2004 | 34.91 | 34.91 | 31.98 | 32.35 | 7,090 | -2.56(-7.33%) |
May 11, 2004 | 35.06 | 35.06 | 34.91 | 34.91 | 644 | -2.04(-5.52%) |
May 10, 2004 | 36.95 | 36.95 | 36.95 | 36.95 | 0 | +0.00(+0.00%) |
May 07, 2004 | 36.95 | 36.95 | 36.95 | 36.95 | 0 | +0.00(+0.00%) |
May 06, 2004 | 36.84 | 36.95 | 36.50 | 36.95 | 386 | +0.95(+2.65%) |
May 05, 2004 | 36.13 | 36.13 | 35.13 | 35.99 | 1,160 | +0.89(+2.54%) |
May 04, 2004 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) |
May 03, 2004 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 35.10 | 35.58 | 35.10 | 35.10 | 2,062 | -1.47(-4.01%) |
Apr 29, 2004 | 35.10 | 36.57 | 35.10 | 36.57 | 3,996 | +0.69(+1.92%) |
Apr 28, 2004 | 35.88 | 35.89 | 35.88 | 35.88 | 1,933 | +0.65(+1.85%) |
Apr 27, 2004 | 36.20 | 36.68 | 35.23 | 35.23 | 2,062 | -4.20(-10.65%) |
Apr 26, 2004 | 38.64 | 39.42 | 38.64 | 39.42 | 1,418 | +3.70(+10.36%) |
Apr 23, 2004 | 35.68 | 36.17 | 35.68 | 35.72 | 3,093 | -2.29(-6.02%) |
Apr 22, 2004 | 38.01 | 38.01 | 38.01 | 38.01 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 38.56 | 38.98 | 37.93 | 38.01 | 5,543 | -0.58(-1.51%) |
Apr 20, 2004 | 37.20 | 38.70 | 36.47 | 38.59 | 6,316 | +1.44(+3.86%) |
Apr 19, 2004 | 35.76 | 37.16 | 35.68 | 37.16 | 10,441 | +1.15(+3.21%) |
Apr 16, 2004 | 36.00 | 36.00 | 36.00 | 36.00 | 128 | -0.20(-0.55%) |
Apr 15, 2004 | 35.26 | 36.20 | 34.99 | 36.20 | 3,738 | +1.08(+3.07%) |
Apr 14, 2004 | 35.13 | 35.13 | 35.13 | 35.13 | 128 | +0.22(+0.62%) |
Apr 13, 2004 | 34.52 | 34.91 | 34.52 | 34.91 | 773 | +0.78(+2.27%) |
Apr 12, 2004 | 34.13 | 34.13 | 34.13 | 34.13 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 34.13 | 34.13 | 34.13 | 34.13 | 257 | -0.40(-1.17%) |
Apr 07, 2004 | 34.13 | 34.54 | 34.13 | 34.54 | 515 | +0.40(+1.18%) |
Apr 06, 2004 | 34.13 | 34.13 | 34.13 | 34.13 | 257 | +0.64(+1.92%) |
Apr 05, 2004 | 33.49 | 33.52 | 32.81 | 33.49 | 14,309 | +0.79(+2.42%) |
Apr 02, 2004 | 32.70 | 32.70 | 32.70 | 32.70 | 386 | -0.02(-0.07%) |
Apr 01, 2004 | 32.72 | 32.80 | 32.72 | 32.72 | 1,546 | +0.37(+1.15%) |
Mar 31, 2004 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 32.56 | 32.56 | 31.80 | 32.35 | 515 | +1.16(+3.73%) |
Mar 29, 2004 | 31.18 | 31.18 | 31.18 | 31.18 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 31.18 | 31.18 | 31.18 | 31.18 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 31.18 | 31.18 | 31.18 | 31.18 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 31.18 | 31.18 | 31.18 | 31.18 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 30.80 | 31.18 | 30.80 | 31.18 | 515 | -0.04(-0.12%) |
Mar 22, 2004 | 31.22 | 31.22 | 31.22 | 31.22 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 31.03 | 31.22 | 31.03 | 31.22 | 644 | +0.19(+0.62%) |
Mar 18, 2004 | 31.04 | 31.04 | 31.03 | 31.03 | 386 | -0.19(-0.62%) |
Mar 17, 2004 | 31.35 | 31.35 | 30.70 | 31.22 | 1,804 | -0.97(-3.01%) |
Mar 16, 2004 | 32.58 | 32.58 | 31.96 | 32.19 | 1,160 | -2.28(-6.62%) |
Mar 15, 2004 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 34.47 | 34.47 | 34.47 | 34.47 | 128 | -0.05(-0.13%) |
Mar 11, 2004 | 34.52 | 34.60 | 34.52 | 34.52 | 5,285 | +0.00(+0.00%) |
Mar 10, 2004 | 34.91 | 35.05 | 34.52 | 34.52 | 1,675 | +0.24(+0.70%) |
Mar 09, 2004 | 34.52 | 34.91 | 34.28 | 34.28 | 1,160 | -0.80(-2.28%) |
Mar 08, 2004 | 35.08 | 35.08 | 35.08 | 35.08 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 34.91 | 35.08 | 34.91 | 35.08 | 1,160 | +0.56(+1.62%) |
Mar 04, 2004 | 34.91 | 34.91 | 34.52 | 34.52 | 773 | -0.54(-1.53%) |
Mar 03, 2004 | 34.89 | 35.06 | 34.89 | 35.06 | 902 | +0.54(+1.55%) |
Mar 02, 2004 | 34.52 | 34.52 | 34.52 | 34.52 | 644 | +0.17(+0.50%) |