Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.76 | 20.76 | 20.29 | 20.46 | 206,209 | -0.30(-1.46%) |
May 27, 2004 | 20.90 | 20.95 | 20.68 | 20.76 | 278,401 | +0.36(+1.75%) |
May 26, 2004 | 20.08 | 20.62 | 19.99 | 20.40 | 348,410 | -19.21(-48.50%) |
May 24, 2004 | 39.46 | 39.70 | 39.29 | 39.62 | 228,758 | +1.75(+4.62%) |
May 21, 2004 | 37.81 | 38.04 | 37.06 | 37.87 | 318,406 | +1.55(+4.27%) |
May 20, 2004 | 36.46 | 37.03 | 35.97 | 36.32 | 126,198 | -0.28(-0.77%) |
May 19, 2004 | 37.12 | 37.53 | 36.32 | 36.60 | 402,781 | +0.99(+2.78%) |
May 18, 2004 | 35.11 | 35.68 | 34.98 | 35.61 | 360,230 | +1.42(+4.17%) |
May 17, 2004 | 33.55 | 34.87 | 33.11 | 34.18 | 563,167 | -2.12(-5.83%) |
May 14, 2004 | 36.43 | 36.83 | 35.92 | 36.30 | 270,582 | -1.78(-4.68%) |
May 13, 2004 | 37.61 | 38.16 | 37.17 | 38.08 | 164,931 | -0.14(-0.36%) |
May 12, 2004 | 40.03 | 40.03 | 36.41 | 38.22 | 845,205 | -1.31(-3.32%) |
May 11, 2004 | 39.61 | 40.14 | 38.66 | 39.53 | 321,134 | +0.60(+1.54%) |
May 10, 2004 | 39.46 | 39.68 | 38.64 | 38.93 | 311,496 | -2.45(-5.91%) |
May 07, 2004 | 42.38 | 42.38 | 40.97 | 41.38 | 102,741 | -1.33(-3.10%) |
May 06, 2004 | 43.28 | 43.55 | 41.96 | 42.71 | 180,024 | -0.33(-0.77%) |
May 05, 2004 | 43.11 | 43.12 | 42.62 | 43.04 | 108,742 | -0.84(-1.92%) |
May 04, 2004 | 43.17 | 44.41 | 43.09 | 43.88 | 199,299 | +2.06(+4.92%) |
May 03, 2004 | 42.07 | 42.12 | 41.55 | 41.82 | 151,656 | +1.52(+3.78%) |
Apr 30, 2004 | 40.01 | 40.79 | 39.87 | 40.30 | 224,212 | +1.31(+3.36%) |
Apr 29, 2004 | 39.46 | 40.69 | 38.57 | 38.99 | 394,962 | -0.85(-2.14%) |
Apr 28, 2004 | 41.24 | 41.27 | 39.73 | 39.84 | 436,422 | -2.20(-5.23%) |
Apr 27, 2004 | 41.08 | 42.28 | 40.97 | 42.04 | 119,288 | +1.18(+2.89%) |
Apr 26, 2004 | 40.36 | 41.14 | 40.23 | 40.86 | 206,573 | -1.88(-4.39%) |
Apr 23, 2004 | 43.44 | 43.94 | 42.51 | 42.73 | 214,574 | -0.57(-1.31%) |
Apr 22, 2004 | 40.83 | 43.30 | 40.61 | 43.30 | 388,416 | +3.38(+8.46%) |
Apr 21, 2004 | 40.42 | 40.47 | 38.65 | 39.92 | 697,185 | -3.30(-7.63%) |
Apr 20, 2004 | 44.41 | 44.47 | 43.06 | 43.22 | 321,316 | -2.16(-4.76%) |
Apr 19, 2004 | 45.74 | 45.75 | 44.68 | 45.39 | 130,563 | -0.49(-1.08%) |
Apr 16, 2004 | 45.20 | 45.91 | 44.93 | 45.88 | 154,930 | +1.07(+2.38%) |
Apr 15, 2004 | 43.94 | 44.82 | 43.94 | 44.81 | 123,107 | +0.85(+1.94%) |
Apr 14, 2004 | 44.10 | 44.48 | 43.71 | 43.96 | 150,747 | -1.22(-2.70%) |
Apr 13, 2004 | 46.08 | 46.12 | 44.99 | 45.18 | 137,291 | -1.00(-2.17%) |
Apr 12, 2004 | 46.51 | 46.69 | 45.76 | 46.18 | 140,019 | -0.32(-0.70%) |
Apr 08, 2004 | 47.60 | 47.62 | 46.50 | 46.51 | 136,564 | -1.29(-2.69%) |
Apr 07, 2004 | 47.84 | 47.85 | 47.38 | 47.79 | 178,024 | +0.95(+2.02%) |
Apr 06, 2004 | 47.29 | 47.30 | 46.74 | 46.85 | 193,480 | +0.82(+1.78%) |
Apr 05, 2004 | 45.09 | 46.08 | 45.09 | 46.03 | 174,205 | -0.19(-0.42%) |
Apr 02, 2004 | 46.00 | 46.24 | 45.64 | 46.22 | 270,036 | +2.03(+4.60%) |
Apr 01, 2004 | 43.47 | 44.22 | 43.47 | 44.19 | 173,659 | +1.12(+2.59%) |
Mar 31, 2004 | 43.00 | 43.16 | 42.57 | 43.07 | 157,475 | +0.21(+0.49%) |
Mar 30, 2004 | 42.07 | 42.88 | 42.04 | 42.86 | 132,199 | +1.37(+3.30%) |
Mar 29, 2004 | 40.72 | 41.93 | 40.70 | 41.49 | 199,845 | -0.07(-0.17%) |
Mar 26, 2004 | 41.24 | 41.90 | 41.13 | 41.56 | 207,846 | -1.46(-3.39%) |
Mar 25, 2004 | 43.00 | 43.02 | 42.40 | 43.02 | 193,480 | -0.26(-0.60%) |
Mar 24, 2004 | 43.03 | 43.48 | 43.03 | 43.28 | 142,564 | +0.96(+2.27%) |
Mar 23, 2004 | 42.29 | 42.48 | 41.85 | 42.32 | 208,391 | +1.02(+2.46%) |
Mar 22, 2004 | 40.56 | 41.41 | 40.56 | 41.30 | 642,450 | -1.26(-2.97%) |
Mar 19, 2004 | 43.04 | 43.76 | 42.30 | 42.56 | 457,516 | -0.47(-1.09%) |
Mar 18, 2004 | 42.89 | 43.05 | 42.67 | 43.03 | 169,113 | -0.38(-0.89%) |
Mar 17, 2004 | 42.21 | 43.58 | 42.16 | 43.42 | 523,161 | +3.61(+9.08%) |
Mar 16, 2004 | 39.48 | 40.81 | 39.48 | 39.80 | 305,132 | +1.29(+3.36%) |
Mar 15, 2004 | 39.07 | 39.32 | 38.48 | 38.51 | 102,559 | -0.38(-0.99%) |
Mar 12, 2004 | 38.70 | 39.18 | 38.49 | 38.90 | 297,494 | +2.80(+7.75%) |
Mar 11, 2004 | 36.30 | 36.87 | 36.02 | 36.10 | 562,621 | -2.32(-6.04%) |
Mar 10, 2004 | 40.14 | 40.20 | 37.94 | 38.42 | 195,299 | -1.73(-4.30%) |
Mar 09, 2004 | 40.28 | 40.72 | 39.87 | 40.14 | 64,554 | +0.22(+0.55%) |
Mar 08, 2004 | 40.14 | 40.73 | 39.92 | 39.92 | 76,192 | -0.44(-1.09%) |
Mar 05, 2004 | 39.87 | 40.55 | 39.82 | 40.36 | 101,468 | -0.60(-1.48%) |
Mar 04, 2004 | 41.08 | 41.08 | 40.78 | 40.97 | 20,548 | -0.13(-0.32%) |
Mar 03, 2004 | 41.19 | 41.24 | 40.83 | 41.10 | 26,185 | +0.28(+0.69%) |
Mar 02, 2004 | 40.91 | 41.02 | 40.74 | 40.82 | 57,280 | -0.82(-1.97%) |