Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 250 | +0.00(+0.00%) |
Apr 28, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 125 | -1.20(-3.57%) |
Apr 27, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 33.16 | 33.57 | 33.16 | 33.57 | 2,502 | +1.20(+3.70%) |
Apr 22, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 2,502 | +0.00(+0.00%) |
Apr 20, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 125 | -0.10(-0.32%) |
Apr 16, 2004 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 32.06 | 32.47 | 32.06 | 32.47 | 4,879 | -0.30(-0.90%) |
Apr 14, 2004 | 32.77 | 33.09 | 32.76 | 32.77 | 1,876 | +0.14(+0.44%) |
Apr 13, 2004 | 32.62 | 32.62 | 32.62 | 32.62 | 125 | -0.34(-1.04%) |
Apr 12, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 32.37 | 32.97 | 32.37 | 32.97 | 1,626 | +1.00(+3.13%) |
Apr 07, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 125 | -1.59(-4.74%) |
Apr 06, 2004 | 33.56 | 33.56 | 33.56 | 33.56 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 32.41 | 33.56 | 32.41 | 33.56 | 1,751 | +1.15(+3.55%) |
Apr 02, 2004 | 31.57 | 32.41 | 31.57 | 32.41 | 1,251 | +0.44(+1.38%) |
Apr 01, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 375 | +0.20(+0.63%) |
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%) |