Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 591 | +0.00(+0.00%) |
May 27, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 591 | +0.00(+0.00%) |
May 26, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 591 | +0.00(+0.00%) |
May 25, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 591 | +0.50(+2.11%) |
May 24, 2004 | 23.75 | 24.25 | 23.75 | 23.75 | 1,256 | -0.25(-1.04%) |
May 21, 2004 | 24.00 | 24.35 | 24.00 | 24.00 | 1,256 | -0.25(-1.03%) |
May 20, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 194 | +1.00(+4.30%) |
May 19, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 250 | +1.95(+9.15%) |
May 18, 2004 | 20.25 | 21.30 | 21.30 | 21.30 | 170 | +1.05(+5.19%) |
May 17, 2004 | 21.10 | 20.25 | 20.25 | 20.25 | 215 | -0.85(-4.03%) |
May 14, 2004 | 21.25 | 21.25 | 20.75 | 21.10 | 1,444 | -1.90(-8.26%) |
May 13, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 20.90 | 23.00 | 22.70 | 23.00 | 475 | +2.10(+10.05%) |
May 11, 2004 | 21.50 | 21.00 | 20.90 | 20.90 | 358 | -0.60(-2.79%) |
May 10, 2004 | 24.00 | 21.50 | 21.25 | 21.50 | 604 | -2.50(-10.42%) |
May 07, 2004 | 25.55 | 24.00 | 24.00 | 24.00 | 250 | -1.55(-6.07%) |
May 06, 2004 | 26.20 | 25.80 | 25.55 | 25.55 | 602 | -0.65(-2.48%) |
May 05, 2004 | 26.50 | 26.20 | 26.00 | 26.20 | 3,731 | -0.30(-1.13%) |
May 04, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
May 03, 2004 | 27.00 | 26.50 | 25.55 | 26.50 | 359 | -0.50(-1.85%) |
Apr 30, 2004 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | -0.05(-0.18%) |
Apr 29, 2004 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 24.70 | 27.50 | 27.00 | 27.05 | 1,689 | +2.35(+9.51%) |
Apr 27, 2004 | 24.80 | 25.00 | 24.70 | 24.70 | 175,619 | -0.10(-0.40%) |
Apr 26, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 25.55 | 25.25 | 24.80 | 24.80 | 1,208 | -0.75(-2.94%) |
Apr 22, 2004 | 27.00 | 25.55 | 25.25 | 25.55 | 348 | -1.45(-5.37%) |
Apr 21, 2004 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 27.85 | 27.00 | 27.00 | 27.00 | 200 | -0.85(-3.05%) |
Apr 14, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 26.35 | 27.85 | 27.85 | 27.85 | 200 | +1.50(+5.69%) |
Apr 12, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 26.75 | 26.35 | 26.35 | 26.35 | 125 | -0.40(-1.50%) |
Apr 06, 2004 | 26.75 | 26.85 | 26.75 | 26.75 | 5,421 | -0.15(-0.56%) |
Apr 05, 2004 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 25.80 | 26.90 | 26.25 | 26.90 | 876 | +1.10(+4.26%) |
Apr 01, 2004 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 26.40 | 25.80 | 25.80 | 25.80 | 450 | -0.60(-2.27%) |
Mar 29, 2004 | 25.60 | 26.40 | 26.40 | 26.40 | 650 | +0.80(+3.12%) |
Mar 26, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 25.50 | 25.60 | 25.60 | 25.60 | 415 | +0.10(+0.39%) |
Mar 22, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 26.10 | 25.50 | 25.50 | 25.50 | 280 | -0.60(-2.30%) |
Mar 18, 2004 | 23.50 | 26.10 | 26.00 | 26.10 | 1,952 | +2.60(+11.06%) |
Mar 17, 2004 | 23.50 | 23.50 | 23.25 | 23.50 | 9,000 | +0.00(+0.00%) |