Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.40 | 37.20 | 34.40 | 37.20 | 95 | +0.60(+1.64%) |
May 27, 2004 | 34.40 | 37.20 | 34.40 | 36.60 | 95 | +0.02(+0.05%) |
May 26, 2004 | 34.40 | 37.80 | 34.40 | 36.58 | 250 | -0.02(-0.05%) |
May 25, 2004 | 34.00 | 37.20 | 32.60 | 36.60 | 1,130 | +0.20(+0.55%) |
May 24, 2004 | 50.40 | 50.40 | 34.20 | 36.40 | 700 | +1.00(+2.82%) |
May 21, 2004 | 37.20 | 42.40 | 35.40 | 35.40 | 420 | -2.40(-6.35%) |
May 20, 2004 | 37.20 | 43.20 | 37.20 | 37.80 | 135 | -1.80(-4.55%) |
May 19, 2004 | 39.00 | 42.60 | 39.00 | 39.60 | 140 | -0.20(-0.50%) |
May 18, 2004 | 40.40 | 40.40 | 36.80 | 39.80 | 510 | +0.40(+1.02%) |
May 17, 2004 | 40.00 | 40.20 | 35.40 | 39.40 | 895 | -4.60(-10.45%) |
May 14, 2004 | 41.60 | 45.40 | 40.00 | 44.00 | 120 | -1.80(-3.93%) |
May 13, 2004 | 49.40 | 49.40 | 41.60 | 45.80 | 255 | -0.80(-1.72%) |
May 12, 2004 | 48.00 | 48.80 | 41.00 | 46.60 | 365 | -0.80(-1.69%) |
May 11, 2004 | 50.00 | 50.00 | 44.20 | 47.40 | 295 | -0.40(-0.84%) |
May 10, 2004 | 55.00 | 55.00 | 47.20 | 47.80 | 370 | -4.40(-8.43%) |
May 07, 2004 | 50.00 | 54.60 | 50.00 | 52.20 | 90 | +0.40(+0.77%) |
May 06, 2004 | 50.80 | 51.80 | 50.80 | 51.80 | 285 | -1.60(-3.00%) |
May 05, 2004 | 51.20 | 54.60 | 51.20 | 53.40 | 205 | +2.20(+4.30%) |
May 04, 2004 | 55.90 | 55.90 | 50.80 | 51.20 | 185 | -2.60(-4.83%) |
May 03, 2004 | 54.80 | 55.00 | 52.00 | 53.80 | 185 | +3.20(+6.32%) |
Apr 30, 2004 | 53.20 | 58.00 | 50.60 | 50.60 | 210 | -2.20(-4.17%) |
Apr 29, 2004 | 55.00 | 59.40 | 52.00 | 52.80 | 285 | -4.20(-7.37%) |
Apr 28, 2004 | 59.60 | 59.60 | 56.00 | 57.00 | 465 | -1.60(-2.73%) |
Apr 27, 2004 | 60.10 | 60.10 | 58.60 | 58.60 | 15 | +1.00(+1.74%) |
Apr 26, 2004 | 56.00 | 62.00 | 56.00 | 57.60 | 290 | -2.20(-3.68%) |
Apr 23, 2004 | 59.80 | 59.80 | 59.80 | 59.80 | 50 | +2.60(+4.55%) |
Apr 22, 2004 | 57.40 | 61.40 | 57.20 | 57.20 | 195 | -0.80(-1.38%) |
Apr 21, 2004 | 61.80 | 61.80 | 56.40 | 58.00 | 860 | -4.80(-7.64%) |
Apr 20, 2004 | 63.20 | 65.00 | 61.60 | 62.80 | 255 | -2.20(-3.38%) |
Apr 19, 2004 | 63.20 | 65.00 | 63.00 | 65.00 | 605 | +1.20(+1.88%) |
Apr 16, 2004 | 63.40 | 65.00 | 62.40 | 63.80 | 65 | +0.00(+0.00%) |
Apr 15, 2004 | 61.60 | 64.00 | 61.60 | 63.80 | 1,320 | -0.20(-0.31%) |
Apr 14, 2004 | 59.60 | 65.00 | 54.20 | 64.00 | 1,690 | +9.60(+17.65%) |
Apr 13, 2004 | 58.00 | 58.00 | 54.00 | 54.40 | 520 | -3.40(-5.88%) |
Apr 12, 2004 | 55.00 | 57.80 | 54.60 | 57.80 | 185 | +2.80(+5.09%) |
Apr 08, 2004 | 54.80 | 58.20 | 53.60 | 55.00 | 355 | -1.20(-2.14%) |
Apr 07, 2004 | 56.00 | 58.60 | 55.20 | 56.20 | 335 | -0.80(-1.40%) |
Apr 06, 2004 | 50.20 | 57.00 | 50.20 | 57.00 | 605 | +1.20(+2.15%) |
Apr 05, 2004 | 62.00 | 62.00 | 55.60 | 55.80 | 390 | -0.60(-1.06%) |
Apr 02, 2004 | 54.80 | 65.80 | 52.20 | 56.40 | 1,200 | +2.40(+4.44%) |
Apr 01, 2004 | 54.20 | 55.60 | 52.60 | 54.00 | 235 | +0.00(+0.00%) |
Mar 31, 2004 | 51.20 | 54.00 | 51.20 | 54.00 | 195 | +0.00(+0.00%) |
Mar 30, 2004 | 52.20 | 54.00 | 52.00 | 54.00 | 295 | +1.20(+2.27%) |
Mar 29, 2004 | 50.20 | 55.40 | 50.20 | 52.80 | 205 | +0.80(+1.54%) |
Mar 26, 2004 | 50.00 | 52.00 | 49.80 | 52.00 | 435 | +0.00(+0.00%) |
Mar 25, 2004 | 47.00 | 54.40 | 47.00 | 52.00 | 350 | +2.80(+5.69%) |
Mar 24, 2004 | 52.00 | 52.00 | 49.20 | 49.20 | 525 | -4.20(-7.87%) |
Mar 23, 2004 | 56.40 | 56.60 | 50.60 | 53.40 | 610 | -5.00(-8.56%) |
Mar 22, 2004 | 66.00 | 66.00 | 56.20 | 58.40 | 775 | -2.60(-4.26%) |
Mar 19, 2004 | 61.20 | 61.20 | 58.80 | 61.00 | 215 | -1.00(-1.61%) |
Mar 18, 2004 | 65.60 | 65.60 | 58.40 | 62.00 | 665 | -0.40(-0.64%) |
Mar 17, 2004 | 59.80 | 63.00 | 59.40 | 62.40 | 1,490 | +3.80(+6.48%) |
Mar 16, 2004 | 56.80 | 62.00 | 56.80 | 58.60 | 305 | +1.60(+2.81%) |
Mar 15, 2004 | 56.00 | 57.20 | 56.00 | 57.00 | 285 | -0.80(-1.38%) |
Mar 12, 2004 | 58.00 | 58.00 | 56.00 | 57.80 | 510 | -2.20(-3.67%) |
Mar 11, 2004 | 58.00 | 61.00 | 58.00 | 60.00 | 1,735 | -1.80(-2.91%) |
Mar 10, 2004 | 61.20 | 62.00 | 57.00 | 61.80 | 1,860 | -0.20(-0.32%) |
Mar 09, 2004 | 63.80 | 65.80 | 61.20 | 62.00 | 2,090 | -1.00(-1.59%) |
Mar 08, 2004 | 65.20 | 68.60 | 62.00 | 63.00 | 2,680 | -4.40(-6.53%) |
Mar 05, 2004 | 75.00 | 77.60 | 63.00 | 67.40 | 6,195 | -12.60(-15.75%) |
Mar 04, 2004 | 79.00 | 115.00 | 77.00 | 80.00 | 42,340 | +9.00(+12.68%) |
Mar 03, 2004 | 51.20 | 73.80 | 50.40 | 71.00 | 7,270 | +20.60(+40.87%) |
Mar 02, 2004 | 54.00 | 54.00 | 50.40 | 50.40 | 220 | -0.60(-1.18%) |