Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.05 | 28.09 | 27.25 | 27.90 | 554,500 | -0.15(-0.53%) |
May 27, 2004 | 27.70 | 28.30 | 27.25 | 28.05 | 906,800 | +0.72(+2.63%) |
May 26, 2004 | 27.00 | 28.68 | 27.00 | 27.33 | 1,647,200 | -0.19(-0.69%) |
May 25, 2004 | 24.75 | 27.87 | 24.00 | 27.52 | 2,972,600 | +2.87(+11.64%) |
May 24, 2004 | 24.20 | 24.94 | 24.09 | 24.65 | 919,900 | +0.82(+3.44%) |
May 21, 2004 | 24.50 | 24.70 | 23.20 | 23.83 | 782,900 | -0.25(-1.04%) |
May 20, 2004 | 23.75 | 24.38 | 23.75 | 24.08 | 741,500 | +0.41(+1.73%) |
May 19, 2004 | 23.97 | 25.37 | 23.46 | 23.67 | 2,156,000 | +0.77(+3.36%) |
May 18, 2004 | 22.95 | 23.06 | 22.28 | 22.90 | 1,077,500 | +0.54(+2.42%) |
May 17, 2004 | 23.11 | 23.32 | 22.26 | 22.36 | 1,338,500 | -1.56(-6.52%) |
May 14, 2004 | 24.97 | 25.39 | 23.90 | 23.92 | 1,050,700 | -1.08(-4.32%) |
May 13, 2004 | 24.74 | 25.69 | 24.04 | 25.00 | 2,336,600 | +0.00(+0.00%) |
May 12, 2004 | 25.09 | 25.18 | 23.00 | 25.00 | 3,018,200 | -0.20(-0.79%) |
May 11, 2004 | 22.48 | 25.24 | 22.09 | 25.20 | 2,499,400 | +3.50(+16.13%) |
May 10, 2004 | 22.39 | 22.39 | 21.16 | 21.70 | 1,679,300 | -1.09(-4.78%) |
May 07, 2004 | 22.95 | 23.79 | 22.52 | 22.79 | 943,200 | -0.31(-1.34%) |
May 06, 2004 | 23.37 | 24.28 | 22.81 | 23.10 | 1,072,700 | -0.91(-3.79%) |
May 05, 2004 | 25.20 | 25.29 | 23.77 | 24.01 | 1,580,700 | -0.39(-1.60%) |
May 04, 2004 | 22.44 | 24.78 | 21.91 | 24.40 | 3,533,300 | +2.90(+13.49%) |
May 03, 2004 | 22.65 | 23.66 | 21.27 | 21.50 | 2,364,300 | -0.86(-3.85%) |
Apr 30, 2004 | 24.20 | 24.20 | 22.08 | 22.36 | 1,420,200 | -1.59(-6.64%) |
Apr 29, 2004 | 25.19 | 25.57 | 23.30 | 23.95 | 2,551,900 | -0.70(-2.84%) |
Apr 28, 2004 | 24.25 | 25.32 | 23.40 | 24.65 | 2,852,600 | +0.34(+1.40%) |
Apr 27, 2004 | 29.33 | 29.55 | 24.22 | 24.31 | 6,212,400 | -4.71(-16.23%) |
Apr 26, 2004 | 28.90 | 30.24 | 28.78 | 29.02 | 1,905,300 | +0.22(+0.76%) |
Apr 23, 2004 | 33.91 | 34.93 | 27.23 | 28.80 | 8,719,900 | -5.55(-16.16%) |
Apr 22, 2004 | 33.93 | 35.18 | 32.60 | 34.35 | 2,319,400 | -0.03(-0.09%) |
Apr 21, 2004 | 34.91 | 36.79 | 34.36 | 34.38 | 1,596,800 | -0.04(-0.12%) |
Apr 20, 2004 | 34.21 | 37.00 | 33.53 | 34.42 | 3,683,400 | +0.13(+0.38%) |
Apr 19, 2004 | 39.64 | 39.90 | 33.50 | 34.29 | 6,940,900 | -7.87(-18.67%) |
Apr 16, 2004 | 43.42 | 43.64 | 41.75 | 42.16 | 805,700 | -1.43(-3.28%) |
Apr 15, 2004 | 45.10 | 45.49 | 42.88 | 43.59 | 1,032,200 | -1.12(-2.51%) |
Apr 14, 2004 | 42.26 | 44.94 | 40.65 | 44.71 | 1,821,300 | +1.73(+4.03%) |
Apr 13, 2004 | 45.74 | 45.79 | 42.58 | 42.98 | 1,255,900 | -2.05(-4.55%) |
Apr 12, 2004 | 42.59 | 45.53 | 42.50 | 45.03 | 1,362,200 | +2.65(+6.25%) |
Apr 08, 2004 | 42.48 | 42.97 | 41.97 | 42.38 | 1,194,800 | +0.52(+1.24%) |
Apr 07, 2004 | 41.88 | 42.50 | 40.74 | 41.86 | 815,200 | +0.16(+0.38%) |
Apr 06, 2004 | 42.45 | 42.62 | 41.02 | 41.70 | 1,573,500 | -1.53(-3.54%) |
Apr 05, 2004 | 40.80 | 43.35 | 40.50 | 43.23 | 1,777,100 | +2.27(+5.54%) |
Apr 02, 2004 | 40.15 | 41.79 | 39.20 | 40.96 | 3,371,300 | +4.82(+13.34%) |
Apr 01, 2004 | 36.92 | 36.99 | 35.96 | 36.14 | 797,500 | -0.35(-0.96%) |
Mar 31, 2004 | 36.01 | 36.83 | 35.53 | 36.49 | 797,200 | +0.64(+1.79%) |
Mar 30, 2004 | 34.34 | 36.16 | 34.25 | 35.85 | 1,498,300 | +1.41(+4.09%) |
Mar 29, 2004 | 34.41 | 35.46 | 34.02 | 34.44 | 980,000 | +0.63(+1.86%) |
Mar 26, 2004 | 33.00 | 34.37 | 32.68 | 33.81 | 1,232,500 | +0.80(+2.42%) |
Mar 25, 2004 | 31.06 | 33.57 | 30.18 | 33.01 | 1,315,300 | +2.69(+8.87%) |
Mar 24, 2004 | 30.69 | 31.25 | 29.90 | 30.32 | 720,900 | -0.68(-2.19%) |
Mar 23, 2004 | 30.50 | 31.21 | 30.14 | 31.00 | 1,187,000 | +1.00(+3.33%) |
Mar 22, 2004 | 31.17 | 31.70 | 29.71 | 30.00 | 920,600 | -1.93(-6.04%) |
Mar 19, 2004 | 32.26 | 32.66 | 31.49 | 31.93 | 865,600 | +0.09(+0.28%) |
Mar 18, 2004 | 30.68 | 32.18 | 30.60 | 31.84 | 1,047,500 | +1.02(+3.31%) |
Mar 17, 2004 | 30.42 | 30.92 | 29.65 | 30.82 | 1,144,300 | +0.63(+2.09%) |
Mar 16, 2004 | 29.64 | 30.35 | 29.50 | 30.19 | 596,800 | +1.08(+3.71%) |
Mar 15, 2004 | 30.21 | 30.79 | 28.84 | 29.11 | 745,700 | -1.19(-3.93%) |
Mar 12, 2004 | 30.50 | 30.88 | 29.61 | 30.30 | 616,900 | +0.48(+1.61%) |
Mar 11, 2004 | 28.70 | 31.49 | 28.04 | 29.82 | 1,773,700 | -0.42(-1.39%) |
Mar 10, 2004 | 31.00 | 31.62 | 30.07 | 30.24 | 654,500 | -0.46(-1.50%) |
Mar 09, 2004 | 31.24 | 32.37 | 30.06 | 30.70 | 1,087,600 | -0.03(-0.10%) |
Mar 08, 2004 | 31.70 | 33.60 | 29.82 | 30.73 | 2,240,100 | -0.55(-1.76%) |
Mar 05, 2004 | 27.03 | 31.49 | 27.00 | 31.28 | 2,224,200 | +3.23(+11.52%) |
Mar 04, 2004 | 27.16 | 28.25 | 27.12 | 28.05 | 307,500 | +0.88(+3.24%) |
Mar 03, 2004 | 27.86 | 28.00 | 27.10 | 27.17 | 316,500 | -1.09(-3.86%) |
Mar 02, 2004 | 28.27 | 28.76 | 27.75 | 28.26 | 446,500 | -0.02(-0.07%) |