Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 19.70 | 19.95 | 19.95 | 19.95 | 3,102 | +0.25(+1.27%) |
Apr 27, 2004 | 20.25 | 19.70 | 19.70 | 19.70 | 426 | -0.55(-2.72%) |
Apr 26, 2004 | 20.45 | 20.25 | 20.25 | 20.25 | 2,941 | -0.20(-0.98%) |
Apr 23, 2004 | 19.60 | 20.45 | 20.45 | 20.45 | 364 | +0.85(+4.34%) |
Apr 22, 2004 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 19.75 | 19.60 | 19.40 | 19.60 | 2,548 | -0.15(-0.76%) |
Apr 20, 2004 | 19.50 | 19.75 | 19.75 | 19.75 | 223 | +0.25(+1.28%) |
Apr 19, 2004 | 19.40 | 19.50 | 19.50 | 19.50 | 1,127 | +0.10(+0.52%) |
Apr 16, 2004 | 19.70 | 19.40 | 19.40 | 19.40 | 500 | -0.30(-1.52%) |
Apr 15, 2004 | 20.00 | 19.70 | 19.70 | 19.70 | 189 | -0.30(-1.50%) |
Apr 14, 2004 | 20.45 | 20.35 | 20.00 | 20.00 | 393 | -0.45(-2.20%) |
Apr 13, 2004 | 20.65 | 20.45 | 20.25 | 20.45 | 1,136 | -0.20(-0.97%) |
Apr 12, 2004 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 20.80 | 20.65 | 20.65 | 20.65 | 319 | -0.15(-0.72%) |
Apr 07, 2004 | 20.80 | 21.20 | 20.80 | 20.80 | 622 | -0.45(-2.12%) |
Apr 06, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 20.85 | 21.25 | 21.25 | 21.25 | 600 | +0.40(+1.92%) |
Apr 01, 2004 | 21.75 | 21.10 | 20.85 | 20.85 | 950 | -0.90(-4.14%) |
Mar 31, 2004 | 21.05 | 21.75 | 21.75 | 21.75 | 600 | +0.70(+3.33%) |
Mar 30, 2004 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 20.75 | 21.10 | 21.05 | 21.05 | 1,800 | +0.30(+1.45%) |
Mar 26, 2004 | 20.00 | 20.75 | 20.75 | 20.75 | 4,204 | +0.75(+3.75%) |
Mar 25, 2004 | 19.85 | 20.20 | 20.00 | 20.00 | 18,711 | +0.15(+0.76%) |
Mar 24, 2004 | 20.25 | 19.85 | 19.85 | 19.85 | 488 | -0.40(-1.98%) |
Mar 23, 2004 | 20.60 | 20.50 | 20.20 | 20.25 | 6,824 | -0.35(-1.70%) |
Mar 22, 2004 | 21.00 | 20.60 | 20.60 | 20.60 | 1,000 | -0.40(-1.90%) |
Mar 19, 2004 | 21.00 | 21.00 | 21.00 | 21.00 | 1,000 | +0.00(+0.00%) |
Mar 18, 2004 | 20.60 | 21.00 | 20.80 | 21.00 | 402 | +0.40(+1.94%) |
Mar 17, 2004 | 19.80 | 20.60 | 20.10 | 20.60 | 681 | +0.80(+4.04%) |
Mar 16, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 19.60 | 19.80 | 19.80 | 19.80 | 4,411 | +0.35(+1.80%) |
Mar 12, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 440 | +0.00(+0.00%) |
Mar 11, 2004 | 20.05 | 19.45 | 19.45 | 19.45 | 440 | -0.60(-2.99%) |
Mar 10, 2004 | 20.65 | 20.05 | 20.05 | 20.05 | 4,459 | -0.60(-2.91%) |
Mar 09, 2004 | 20.05 | 20.65 | 20.25 | 20.65 | 452 | +0.60(+2.99%) |
Mar 08, 2004 | 21.10 | 20.05 | 20.05 | 20.05 | 111 | -0.50(-2.43%) |
Mar 05, 2004 | 20.55 | 20.55 | 20.55 | 20.55 | 460 | +0.00(+0.00%) |
Mar 04, 2004 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 20.90 | 20.55 | 20.55 | 20.55 | 460 | -0.35(-1.67%) |
Mar 02, 2004 | 21.40 | 21.20 | 20.90 | 20.90 | 39,244 | -0.50(-2.34%) |
Mar 01, 2004 | 21.00 | 21.40 | 21.05 | 21.40 | 11,083 | +1.25(+6.20%) |
Feb 27, 2004 | 20.15 | 20.15 | 20.00 | 20.15 | 2,219 | +0.00(+0.00%) |
Feb 26, 2004 | 19.80 | 20.15 | 20.00 | 20.15 | 2,219 | +0.35(+1.77%) |
Feb 25, 2004 | 19.65 | 20.01 | 19.80 | 19.80 | 16,153 | +0.15(+0.76%) |
Feb 24, 2004 | 20.50 | 19.95 | 19.65 | 19.65 | 1,903 | -0.85(-4.15%) |
Feb 23, 2004 | 19.87 | 20.50 | 20.50 | 20.50 | 184 | +1.05(+5.40%) |
Feb 20, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 19.30 | 19.45 | 19.40 | 19.45 | 11,716 | -0.35(-1.77%) |
Feb 18, 2004 | 19.80 | 20.00 | 19.80 | 19.80 | 1,098 | +0.00(+0.00%) |
Feb 17, 2004 | 19.75 | 20.00 | 19.80 | 19.80 | 1,098 | +0.05(+0.25%) |
Feb 13, 2004 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 18.25 | 19.75 | 19.75 | 19.75 | 1,124 | +1.50(+8.22%) |
Feb 11, 2004 | 19.00 | 18.25 | 18.25 | 18.25 | 505 | -0.75(-3.95%) |
Feb 10, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | +0.00(+0.00%) |
Feb 09, 2004 | 19.35 | 19.00 | 19.00 | 19.00 | 256 | -0.35(-1.81%) |
Feb 06, 2004 | 19.35 | 19.35 | 19.35 | 19.35 | 11,000 | +0.00(+0.00%) |
Feb 05, 2004 | 19.75 | 19.35 | 19.35 | 19.35 | 105 | -0.40(-2.03%) |
Feb 04, 2004 | 19.35 | 19.75 | 19.75 | 19.75 | 1,184 | -1.00(-4.82%) |
Feb 03, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 2,296 | +0.00(+0.00%) |
Jan 30, 2004 | 21.75 | 20.75 | 20.50 | 20.75 | 995 | -1.00(-4.60%) |
Jan 29, 2004 | 21.65 | 21.75 | 21.75 | 21.75 | 1,400 | +0.10(+0.46%) |
Jan 28, 2004 | 22.00 | 21.70 | 21.65 | 21.65 | 2,159 | -0.35(-1.59%) |
Jan 27, 2004 | 22.00 | 22.00 | 22.00 | 22.00 | 3,413 | +0.00(+0.00%) |
Jan 26, 2004 | 22.25 | 22.35 | 22.00 | 22.00 | 2,412 | -0.25(-1.12%) |
Jan 23, 2004 | 22.20 | 22.25 | 22.25 | 22.25 | 1,181 | +0.05(+0.23%) |
Jan 22, 2004 | 22.40 | 22.30 | 22.20 | 22.20 | 10,795 | -0.20(-0.89%) |
Jan 21, 2004 | 22.00 | 22.40 | 22.40 | 22.40 | 1,802 | +0.40(+1.82%) |
Jan 20, 2004 | 21.25 | 22.30 | 22.00 | 22.00 | 5,740 | +0.75(+3.53%) |
Jan 16, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 21.15 | 21.55 | 21.25 | 21.25 | 1,590 | +0.10(+0.47%) |
Jan 13, 2004 | 22.00 | 21.15 | 21.15 | 21.15 | 1,947 | -0.85(-3.86%) |
Jan 12, 2004 | 22.10 | 22.40 | 22.00 | 22.00 | 2,098 | -0.10(-0.45%) |
Jan 09, 2004 | 21.50 | 22.30 | 21.90 | 22.10 | 3,283 | +0.70(+3.27%) |
Jan 08, 2004 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 21.40 | 21.40 | 21.40 | 21.40 | 326 | -0.10(-0.47%) |
Dec 31, 2003 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 21.70 | 21.50 | 21.50 | 21.50 | 2,089 | -0.20(-0.92%) |
Dec 29, 2003 | 21.30 | 21.95 | 21.50 | 21.70 | 3,769 | +0.40(+1.88%) |
Dec 26, 2003 | 21.25 | 21.30 | 21.30 | 21.30 | 1,066 | +0.05(+0.24%) |
Dec 24, 2003 | 20.70 | 21.25 | 21.25 | 21.25 | 2,119 | +0.55(+2.66%) |
Dec 23, 2003 | 20.75 | 21.25 | 20.70 | 20.70 | 2,101 | -0.05(-0.24%) |
Dec 22, 2003 | 20.60 | 21.15 | 20.75 | 20.75 | 760 | +0.15(+0.73%) |
Dec 19, 2003 | 20.00 | 21.00 | 20.60 | 20.60 | 2,097 | +0.95(+4.83%) |
Dec 18, 2003 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.85(-4.15%) |
Dec 17, 2003 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | -0.50(-2.38%) |
Dec 16, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.35(+1.69%) |
Dec 15, 2003 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.85(+4.29%) |
Dec 12, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.30(+1.54%) |
Dec 11, 2003 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | -0.40(-2.01%) |
Dec 10, 2003 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | -0.55(-2.69%) |
Dec 09, 2003 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | -1.00(-4.66%) |
Dec 08, 2003 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 21.70 | 21.70 | 21.70 | 21.45 | 0 | +0.15(+0.70%) |
Dec 04, 2003 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | -0.25(-1.16%) |
Dec 03, 2003 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | -0.30(-1.37%) |
Dec 02, 2003 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | +3.10(+16.53%) |
Dec 01, 2003 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 18.75 | 21.75 | 18.75 | 18.75 | 46,961 | -2.35(-11.14%) |
Nov 26, 2003 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | -0.81(-3.70%) |
Nov 25, 2003 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | +0.21(+0.97%) |
Nov 24, 2003 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | -0.05(-0.23%) |
Nov 21, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.75(+3.57%) |
Nov 20, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.90(-4.11%) |