Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.00 | 37.20 | 35.00 | 35.30 | 8,020 | -0.80(-2.22%) |
May 27, 2004 | 36.50 | 37.60 | 35.80 | 36.10 | 9,780 | -0.40(-1.10%) |
May 26, 2004 | 37.30 | 38.00 | 35.21 | 36.50 | 35,100 | -1.50(-3.95%) |
May 25, 2004 | 37.60 | 38.30 | 36.50 | 38.00 | 37,120 | +0.30(+0.80%) |
May 24, 2004 | 38.60 | 38.80 | 36.80 | 37.70 | 11,870 | -0.10(-0.26%) |
May 21, 2004 | 37.00 | 38.50 | 36.20 | 37.80 | 7,530 | +0.80(+2.16%) |
May 20, 2004 | 36.60 | 38.80 | 36.10 | 37.00 | 32,350 | +0.20(+0.54%) |
May 19, 2004 | 37.40 | 38.50 | 35.30 | 36.80 | 32,000 | -0.60(-1.60%) |
May 18, 2004 | 38.10 | 39.00 | 36.80 | 37.40 | 22,780 | -1.30(-3.36%) |
May 17, 2004 | 36.10 | 39.10 | 35.50 | 38.70 | 34,480 | +1.90(+5.16%) |
May 14, 2004 | 38.65 | 38.65 | 36.40 | 36.80 | 32,280 | -1.20(-3.16%) |
May 13, 2004 | 38.40 | 39.80 | 37.80 | 38.00 | 18,570 | -1.00(-2.56%) |
May 12, 2004 | 39.50 | 39.90 | 38.30 | 39.00 | 4,750 | -0.90(-2.26%) |
May 11, 2004 | 39.30 | 40.00 | 38.80 | 39.90 | 6,080 | +0.90(+2.31%) |
May 10, 2004 | 36.10 | 40.10 | 36.00 | 39.00 | 15,040 | +1.40(+3.72%) |
May 07, 2004 | 38.60 | 41.00 | 37.00 | 37.60 | 18,400 | -2.41(-6.02%) |
May 06, 2004 | 38.30 | 40.60 | 37.60 | 40.01 | 49,810 | +0.51(+1.29%) |
May 05, 2004 | 38.75 | 40.00 | 37.90 | 39.50 | 8,390 | +0.60(+1.54%) |
May 04, 2004 | 39.60 | 40.40 | 37.90 | 38.90 | 32,140 | -1.10(-2.75%) |
May 03, 2004 | 40.00 | 42.50 | 36.10 | 40.00 | 31,570 | +0.00(+0.00%) |
Apr 30, 2004 | 40.10 | 42.00 | 39.80 | 40.00 | 28,160 | -0.10(-0.25%) |
Apr 29, 2004 | 40.10 | 41.30 | 39.90 | 40.10 | 23,130 | -1.60(-3.84%) |
Apr 28, 2004 | 37.20 | 42.70 | 35.30 | 41.70 | 63,510 | -0.60(-1.42%) |
Apr 27, 2004 | 40.50 | 42.30 | 38.30 | 42.30 | 60,900 | +2.40(+6.02%) |
Apr 26, 2004 | 36.30 | 40.40 | 35.00 | 39.90 | 19,280 | +1.40(+3.64%) |
Apr 23, 2004 | 38.20 | 38.50 | 36.10 | 38.50 | 25,640 | -0.40(-1.03%) |
Apr 22, 2004 | 36.20 | 40.60 | 35.10 | 38.90 | 116,030 | +2.70(+7.46%) |
Apr 21, 2004 | 34.70 | 36.50 | 33.90 | 36.20 | 17,440 | +1.50(+4.32%) |
Apr 20, 2004 | 35.10 | 36.10 | 34.50 | 34.70 | 20,590 | +0.20(+0.58%) |
Apr 19, 2004 | 33.50 | 35.20 | 33.40 | 34.50 | 10,960 | +1.00(+2.99%) |
Apr 16, 2004 | 36.00 | 36.20 | 33.40 | 33.50 | 9,330 | -0.60(-1.76%) |
Apr 15, 2004 | 32.40 | 34.90 | 32.20 | 34.10 | 12,970 | +0.90(+2.71%) |
Apr 14, 2004 | 32.70 | 34.00 | 31.60 | 33.20 | 40,560 | +0.50(+1.53%) |
Apr 13, 2004 | 34.00 | 35.70 | 32.40 | 32.70 | 8,900 | -1.60(-4.66%) |
Apr 12, 2004 | 35.00 | 35.90 | 34.00 | 34.30 | 15,230 | -0.70(-2.00%) |
Apr 08, 2004 | 36.00 | 37.20 | 34.40 | 35.00 | 11,610 | -0.80(-2.23%) |
Apr 07, 2004 | 35.50 | 35.80 | 34.20 | 35.80 | 18,340 | +0.60(+1.70%) |
Apr 06, 2004 | 37.30 | 37.30 | 34.80 | 35.20 | 28,530 | -1.30(-3.56%) |
Apr 05, 2004 | 36.15 | 38.00 | 35.00 | 36.50 | 74,200 | +1.80(+5.19%) |
Apr 02, 2004 | 35.00 | 35.20 | 32.30 | 34.70 | 23,360 | +0.50(+1.46%) |
Apr 01, 2004 | 33.20 | 34.50 | 32.50 | 34.20 | 17,570 | +0.30(+0.88%) |
Mar 31, 2004 | 33.10 | 34.50 | 32.10 | 33.90 | 18,060 | -0.10(-0.29%) |
Mar 30, 2004 | 33.50 | 35.40 | 33.10 | 34.00 | 23,940 | -0.90(-2.58%) |
Mar 29, 2004 | 31.60 | 35.00 | 31.20 | 34.90 | 49,520 | +2.40(+7.38%) |
Mar 26, 2004 | 30.70 | 33.00 | 30.60 | 32.50 | 64,680 | +2.00(+6.56%) |
Mar 25, 2004 | 33.00 | 33.00 | 30.20 | 30.50 | 97,170 | +0.50(+1.67%) |
Mar 24, 2004 | 29.50 | 30.40 | 29.10 | 30.00 | 70,240 | +0.30(+1.01%) |
Mar 23, 2004 | 30.20 | 30.30 | 29.10 | 29.70 | 7,140 | +0.10(+0.34%) |
Mar 22, 2004 | 29.30 | 31.00 | 29.00 | 29.60 | 15,340 | -1.40(-4.52%) |
Mar 19, 2004 | 32.40 | 32.60 | 29.90 | 31.00 | 72,530 | +1.50(+5.08%) |
Mar 18, 2004 | 28.80 | 30.50 | 28.80 | 29.50 | 6,630 | -0.80(-2.64%) |
Mar 17, 2004 | 29.05 | 30.70 | 29.00 | 30.30 | 7,420 | +1.40(+4.84%) |
Mar 16, 2004 | 29.90 | 30.00 | 28.50 | 28.90 | 19,800 | -0.40(-1.37%) |
Mar 15, 2004 | 31.00 | 31.50 | 29.20 | 29.30 | 13,250 | -2.30(-7.28%) |
Mar 12, 2004 | 29.60 | 31.90 | 29.60 | 31.60 | 23,690 | +2.10(+7.12%) |
Mar 11, 2004 | 30.00 | 30.90 | 29.20 | 29.50 | 17,700 | -0.50(-1.67%) |
Mar 10, 2004 | 29.00 | 32.50 | 29.00 | 30.00 | 15,660 | +0.00(+0.00%) |
Mar 09, 2004 | 29.00 | 30.80 | 28.50 | 30.00 | 131,480 | -0.20(-0.66%) |
Mar 08, 2004 | 29.90 | 31.00 | 27.20 | 30.20 | 17,030 | -0.90(-2.89%) |
Mar 05, 2004 | 30.50 | 31.60 | 30.20 | 31.10 | 15,660 | +0.60(+1.97%) |
Mar 04, 2004 | 27.80 | 31.00 | 27.80 | 30.50 | 90,050 | +2.70(+9.71%) |
Mar 03, 2004 | 25.10 | 28.30 | 24.90 | 27.80 | 18,380 | +2.40(+9.45%) |
Mar 02, 2004 | 25.00 | 26.00 | 25.00 | 25.40 | 41,730 | -0.30(-1.17%) |