Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 38.61 | 38.61 | 38.61 | 38.61 | 260 | +0.18(+0.47%) |
May 27, 2004 | 38.43 | 38.43 | 38.40 | 38.43 | 830 | -3.02(-7.29%) |
May 26, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 1,000 | +0.00(+0.00%) |
May 25, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 1,000 | +0.00(+0.00%) |
May 24, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 1,000 | +0.00(+0.00%) |
May 21, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 1,000 | +0.00(+0.00%) |
May 20, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 1,000 | +0.00(+0.00%) |
May 19, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 1,000 | +0.00(+0.00%) |
May 18, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 1,000 | +0.00(+0.00%) |
May 17, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 1,000 | +0.00(+0.00%) |
May 14, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 1,000 | +0.00(+0.00%) |
May 13, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
May 11, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
May 10, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
May 07, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
May 06, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
May 05, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 1,000 | +0.00(+0.00%) |
May 04, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
May 03, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 40.73 | 41.45 | 41.45 | 41.45 | 1,000 | +0.72(+1.77%) |
Apr 22, 2004 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 40.73 | 40.73 | 40.73 | 40.73 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 42.55 | 40.73 | 40.73 | 40.73 | 200 | -1.82(-4.28%) |
Apr 13, 2004 | 42.21 | 42.55 | 42.55 | 42.55 | 68,000 | +0.34(+0.81%) |
Apr 12, 2004 | 42.21 | 42.21 | 42.21 | 42.21 | 22,000 | +0.00(+0.00%) |
Apr 08, 2004 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 42.21 | 42.21 | 42.21 | 42.21 | 400 | +2.91(+7.39%) |
Apr 02, 2004 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 39.30 | 39.30 | 39.30 | 39.30 | 24,000 | +0.00(+0.00%) |
Mar 25, 2004 | 39.01 | 39.30 | 39.30 | 39.30 | 52,200 | +0.30(+0.76%) |
Mar 24, 2004 | 39.16 | 39.02 | 39.01 | 39.01 | 5,750 | -0.16(-0.40%) |
Mar 23, 2004 | 38.74 | 39.16 | 39.12 | 39.16 | 5,000 | +0.42(+1.10%) |
Mar 22, 2004 | 38.93 | 38.74 | 38.74 | 38.74 | 105 | -0.19(-0.49%) |
Mar 19, 2004 | 38.93 | 38.93 | 38.93 | 38.93 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 38.93 | 38.93 | 38.93 | 38.93 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 38.93 | 38.93 | 38.93 | 38.93 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 38.93 | 38.93 | 38.93 | 38.93 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 39.26 | 38.93 | 38.93 | 38.93 | 500 | -0.33(-0.84%) |
Mar 12, 2004 | 39.26 | 39.28 | 39.14 | 39.26 | 8,400 | +0.00(+0.00%) |
Mar 11, 2004 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 40.18 | 39.28 | 39.14 | 39.26 | 8,400 | -0.92(-2.29%) |
Mar 09, 2004 | 39.68 | 40.18 | 40.18 | 40.18 | 7,645 | +0.50(+1.26%) |
Mar 08, 2004 | 39.68 | 39.68 | 39.68 | 39.68 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 39.68 | 39.68 | 39.63 | 39.68 | 1,000 | +0.00(+0.00%) |
Mar 04, 2004 | 38.64 | 39.68 | 39.63 | 39.68 | 1,000 | +1.04(+2.69%) |
Mar 03, 2004 | 38.64 | 38.64 | 38.64 | 38.64 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 38.64 | 38.64 | 38.64 | 38.64 | 0 | +0.00(+0.00%) |