Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 31.57 | 31.78 | 31.57 | 31.77 | 2,127 | -0.12(-0.38%) |
Mar 29, 2004 | 31.89 | 31.89 | 31.89 | 31.89 | 250 | -0.08(-0.25%) |
Mar 26, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 31.97 | 31.97 | 31.17 | 31.97 | 2,127 | +0.22(+0.68%) |
Mar 24, 2004 | 31.75 | 31.75 | 31.75 | 31.75 | 750 | +0.18(+0.58%) |
Mar 23, 2004 | 31.98 | 32.05 | 31.57 | 31.57 | 12,262 | -0.40(-1.25%) |
Mar 22, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 10,385 | -0.80(-2.44%) |
Mar 19, 2004 | 32.45 | 32.77 | 32.45 | 32.77 | 4,504 | +0.32(+0.99%) |
Mar 18, 2004 | 32.47 | 32.47 | 32.45 | 32.45 | 5,380 | -2.40(-6.88%) |
Mar 17, 2004 | 34.84 | 34.84 | 34.84 | 34.84 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 34.84 | 34.84 | 34.84 | 34.84 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 34.84 | 34.84 | 34.84 | 34.84 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 34.84 | 34.84 | 34.84 | 34.84 | 250 | +1.48(+4.43%) |
Mar 11, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 125 | -0.52(-1.53%) |
Mar 04, 2004 | 31.72 | 33.89 | 31.72 | 33.89 | 250 | +1.92(+6.00%) |
Mar 03, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 250 | -0.12(-0.37%) |
Mar 01, 2004 | 32.37 | 32.37 | 32.05 | 32.09 | 2,502 | +0.12(+0.38%) |
Feb 27, 2004 | 31.77 | 32.97 | 31.77 | 31.97 | 2,627 | -0.16(-0.50%) |
Feb 26, 2004 | 32.05 | 32.13 | 32.05 | 32.13 | 2,127 | +0.24(+0.75%) |
Feb 25, 2004 | 32.14 | 32.17 | 31.89 | 31.89 | 4,129 | -0.08(-0.25%) |
Feb 24, 2004 | 31.97 | 32.01 | 31.67 | 31.97 | 4,004 | +0.20(+0.63%) |
Feb 23, 2004 | 31.77 | 31.77 | 31.77 | 31.77 | 250 | +0.18(+0.58%) |
Feb 20, 2004 | 31.97 | 31.97 | 31.58 | 31.58 | 375 | -0.78(-2.42%) |
Feb 19, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 32.77 | 32.81 | 32.37 | 32.37 | 1,251 | -0.48(-1.46%) |
Feb 17, 2004 | 33.27 | 33.27 | 32.85 | 32.85 | 625 | -0.43(-1.30%) |
Feb 13, 2004 | 33.49 | 33.58 | 33.28 | 33.28 | 1,376 | -0.17(-0.50%) |
Feb 12, 2004 | 33.45 | 33.45 | 33.45 | 33.45 | 125 | -0.20(-0.59%) |
Feb 11, 2004 | 33.85 | 33.85 | 33.65 | 33.65 | 375 | -0.00(-0.00%) |
Feb 10, 2004 | 33.97 | 33.97 | 33.65 | 33.65 | 750 | -0.42(-1.22%) |
Feb 09, 2004 | 34.06 | 34.06 | 34.06 | 34.06 | 375 | -0.01(-0.02%) |
Feb 06, 2004 | 34.07 | 34.07 | 34.07 | 34.07 | 125 | -0.26(-0.77%) |
Feb 05, 2004 | 34.47 | 34.49 | 34.33 | 34.33 | 875 | -0.43(-1.24%) |
Feb 04, 2004 | 34.76 | 34.76 | 34.76 | 34.76 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 34.87 | 34.87 | 34.76 | 34.76 | 750 | -0.10(-0.30%) |
Feb 02, 2004 | 34.87 | 34.87 | 34.87 | 34.87 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 35.16 | 35.16 | 34.87 | 34.87 | 2,127 | -0.14(-0.39%) |
Jan 29, 2004 | 35.00 | 35.00 | 35.00 | 35.00 | 1,501 | +0.06(+0.16%) |
Jan 28, 2004 | 35.07 | 35.07 | 34.95 | 34.95 | 2,877 | -0.10(-0.27%) |
Jan 27, 2004 | 34.96 | 35.08 | 34.96 | 35.04 | 6,506 | +0.04(+0.11%) |
Jan 26, 2004 | 35.75 | 35.75 | 34.87 | 35.00 | 8,633 | +0.08(+0.23%) |
Jan 23, 2004 | 34.92 | 34.93 | 34.92 | 34.93 | 375 | -0.81(-2.28%) |
Jan 22, 2004 | 35.74 | 35.74 | 35.74 | 35.74 | 125 | +0.75(+2.14%) |
Jan 21, 2004 | 35.16 | 35.16 | 34.99 | 34.99 | 250 | +0.19(+0.53%) |
Jan 20, 2004 | 34.80 | 34.80 | 34.80 | 34.80 | 250 | -0.56(-1.58%) |
Jan 16, 2004 | 35.36 | 35.36 | 35.36 | 35.36 | 125 | +0.20(+0.57%) |
Jan 15, 2004 | 35.16 | 35.16 | 35.16 | 35.16 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 35.17 | 35.17 | 35.16 | 35.16 | 250 | +0.40(+1.15%) |
Jan 13, 2004 | 34.76 | 34.76 | 34.76 | 34.76 | 281 | -0.58(-1.65%) |
Jan 12, 2004 | 35.35 | 35.35 | 35.35 | 35.35 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 35.35 | 35.35 | 35.35 | 35.35 | 125 | +0.50(+1.44%) |
Jan 08, 2004 | 34.84 | 34.84 | 34.84 | 34.84 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 34.84 | 34.84 | 34.84 | 34.84 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 34.84 | 34.84 | 34.84 | 34.84 | 750 | +0.08(+0.23%) |