Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.00 | 22.00 | 22.00 | 22.00 | 300 | +0.25(+1.15%) |
May 27, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
May 26, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 300 | +0.29(+1.35%) |
May 25, 2004 | 21.45 | 21.46 | 21.45 | 21.46 | 1,200 | -0.13(-0.60%) |
May 24, 2004 | 21.60 | 21.60 | 21.59 | 21.59 | 300 | -1.31(-5.72%) |
May 21, 2004 | 22.90 | 22.90 | 22.90 | 22.90 | 200 | +0.40(+1.78%) |
May 20, 2004 | 22.37 | 22.50 | 22.37 | 22.50 | 200 | +0.44(+1.99%) |
May 19, 2004 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
May 18, 2004 | 22.01 | 22.06 | 22.01 | 22.06 | 300 | -0.44(-1.96%) |
May 17, 2004 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.22(+0.99%) |
May 14, 2004 | 22.45 | 22.45 | 22.28 | 22.28 | 1,500 | -0.17(-0.76%) |
May 13, 2004 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +0.00(+0.00%) |
May 11, 2004 | 22.00 | 22.45 | 22.00 | 22.45 | 4,900 | +0.34(+1.54%) |
May 10, 2004 | 22.56 | 22.56 | 22.11 | 22.11 | 300 | -0.99(-4.29%) |
May 07, 2004 | 23.09 | 23.10 | 23.09 | 23.10 | 200 | -0.10(-0.43%) |
May 06, 2004 | 23.25 | 23.50 | 23.20 | 23.20 | 3,600 | -0.48(-2.03%) |
May 05, 2004 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
May 04, 2004 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
May 03, 2004 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 23.68 | 23.68 | 23.68 | 23.68 | 100 | +0.43(+1.85%) |
Apr 23, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 800 | +0.81(+3.61%) |
Apr 16, 2004 | 22.44 | 22.44 | 22.44 | 22.44 | 400 | -0.20(-0.88%) |
Apr 15, 2004 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 22.65 | 22.65 | 22.38 | 22.64 | 2,100 | -0.01(-0.04%) |
Apr 13, 2004 | 22.65 | 22.65 | 22.65 | 22.65 | 100 | +0.00(+0.00%) |
Apr 12, 2004 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 22.65 | 22.65 | 22.65 | 22.65 | 1,800 | +0.15(+0.67%) |
Apr 07, 2004 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.84(-3.60%) |
Apr 01, 2004 | 23.34 | 23.34 | 23.34 | 23.34 | 8,100 | +0.53(+2.32%) |
Mar 31, 2004 | 22.85 | 22.85 | 22.40 | 22.81 | 300 | +0.31(+1.38%) |
Mar 30, 2004 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.50(+2.27%) |
Mar 29, 2004 | 21.86 | 22.00 | 21.86 | 22.00 | 5,200 | +0.20(+0.92%) |
Mar 26, 2004 | 22.40 | 22.60 | 21.80 | 21.80 | 3,200 | -0.03(-0.14%) |
Mar 25, 2004 | 21.14 | 21.83 | 21.14 | 21.83 | 3,200 | +0.86(+4.10%) |
Mar 24, 2004 | 20.97 | 20.97 | 20.97 | 20.97 | 7,500 | +0.00(+0.00%) |
Mar 23, 2004 | 21.00 | 21.00 | 20.96 | 20.97 | 3,500 | -0.02(-0.10%) |
Mar 22, 2004 | 21.00 | 21.00 | 20.99 | 20.99 | 8,700 | -0.06(-0.29%) |
Mar 19, 2004 | 20.86 | 21.05 | 20.80 | 21.05 | 11,300 | +0.19(+0.91%) |
Mar 18, 2004 | 20.83 | 21.00 | 20.83 | 20.86 | 5,900 | +0.08(+0.38%) |
Mar 17, 2004 | 20.86 | 21.01 | 20.78 | 20.78 | 10,900 | -0.07(-0.34%) |
Mar 16, 2004 | 21.00 | 21.00 | 20.85 | 20.85 | 3,200 | -0.25(-1.18%) |
Mar 15, 2004 | 21.25 | 21.25 | 21.10 | 21.10 | 1,000 | -0.30(-1.40%) |
Mar 12, 2004 | 22.15 | 22.55 | 21.40 | 21.40 | 1,400 | -0.94(-4.21%) |
Mar 11, 2004 | 22.00 | 22.34 | 22.00 | 22.34 | 11,100 | -0.27(-1.19%) |
Mar 10, 2004 | 22.61 | 22.61 | 22.61 | 22.61 | 100 | -0.29(-1.27%) |
Mar 09, 2004 | 22.90 | 22.90 | 22.90 | 22.90 | 300 | +0.26(+1.15%) |
Mar 08, 2004 | 22.64 | 22.64 | 22.64 | 22.64 | 100 | +0.04(+0.18%) |
Mar 05, 2004 | 22.60 | 22.60 | 22.60 | 22.60 | 2,000 | +0.08(+0.36%) |
Mar 04, 2004 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 22.67 | 22.67 | 22.52 | 22.52 | 300 | -0.23(-1.01%) |
Mar 02, 2004 | 22.72 | 22.75 | 22.50 | 22.75 | 3,000 | -0.05(-0.22%) |