Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 27, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 26, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 25, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 24, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 21, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 20, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 19, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 18, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 17, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 14, 2004 | 70.61 | 70.73 | 70.49 | 70.61 | 97,253 | +0.00(+0.00%) |
May 13, 2004 | 70.61 | 70.61 | 70.61 | 70.61 | 0 | +0.00(+0.00%) |
May 12, 2004 | 70.61 | 70.61 | 70.61 | 70.61 | 0 | +0.00(+0.00%) |
May 11, 2004 | 69.39 | 70.73 | 70.49 | 70.61 | 97,253 | +1.22(+1.76%) |
May 10, 2004 | 77.50 | 70.02 | 69.39 | 69.39 | 100,900 | -8.11(-10.47%) |
May 07, 2004 | 77.50 | 77.50 | 77.50 | 77.50 | 0 | +0.00(+0.00%) |
May 06, 2004 | 77.50 | 77.50 | 77.50 | 77.50 | 0 | +0.00(+0.00%) |
May 05, 2004 | 74.30 | 77.50 | 77.50 | 77.50 | 250 | +3.20(+4.31%) |
May 04, 2004 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.00(+0.00%) |
May 03, 2004 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 71.50 | 74.30 | 74.30 | 74.30 | 300 | +2.80(+3.92%) |
Apr 27, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 70.91 | 71.50 | 71.00 | 71.50 | 300 | +0.59(+0.83%) |
Apr 16, 2004 | 70.44 | 70.91 | 70.91 | 70.91 | 2,712 | +0.47(+0.67%) |
Apr 15, 2004 | 73.27 | 70.44 | 70.44 | 70.44 | 2,805 | -2.83(-3.86%) |
Apr 14, 2004 | 73.27 | 73.27 | 73.27 | 73.27 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 69.28 | 73.27 | 73.27 | 73.27 | 6,000 | +3.99(+5.76%) |
Apr 12, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 700 | +0.00(+0.00%) |
Apr 06, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 69.28 | 69.28 | 69.28 | 69.28 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 66.20 | 69.28 | 69.17 | 69.28 | 3,000 | +3.08(+4.65%) |
Mar 26, 2004 | 66.20 | 66.20 | 66.20 | 66.20 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 66.20 | 66.20 | 66.20 | 66.20 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 66.20 | 66.20 | 66.20 | 66.20 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 66.20 | 66.20 | 66.20 | 66.20 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 68.62 | 66.20 | 66.20 | 66.20 | 100 | -2.42(-3.53%) |
Mar 19, 2004 | 68.62 | 68.62 | 68.62 | 68.62 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 68.62 | 68.62 | 68.62 | 68.62 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 68.70 | 68.62 | 68.62 | 68.62 | 9,000 | -0.08(-0.12%) |
Mar 16, 2004 | 68.70 | 68.70 | 68.70 | 68.70 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 68.70 | 68.70 | 68.70 | 68.70 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 68.70 | 68.70 | 68.70 | 68.70 | 500 | +0.00(+0.00%) |
Mar 11, 2004 | 72.88 | 68.70 | 68.70 | 68.70 | 500 | -4.18(-5.74%) |
Mar 10, 2004 | 72.88 | 72.88 | 72.88 | 72.88 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 72.88 | 72.88 | 72.88 | 72.88 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 72.00 | 72.88 | 72.75 | 72.88 | 6,000 | +2.81(+4.01%) |
Mar 05, 2004 | 70.07 | 70.07 | 70.07 | 70.07 | 10,000 | +0.00(+0.00%) |
Mar 04, 2004 | 70.35 | 70.07 | 70.07 | 70.07 | 10,000 | -0.28(-0.40%) |
Mar 03, 2004 | 70.75 | 70.35 | 70.35 | 70.35 | 5,000 | -0.40(-0.57%) |
Mar 02, 2004 | 70.00 | 70.75 | 70.75 | 70.75 | 100 | +0.75(+1.07%) |