Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.97 | 32.97 | 32.53 | 32.77 | 5,130 | +0.24(+0.74%) |
May 27, 2004 | 32.53 | 32.53 | 32.53 | 32.53 | 0 | +0.00(+0.00%) |
May 26, 2004 | 32.53 | 32.53 | 32.53 | 32.53 | 0 | +0.00(+0.00%) |
May 25, 2004 | 32.49 | 32.53 | 32.49 | 32.53 | 1,251 | -0.04(-0.12%) |
May 24, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 875 | +0.00(+0.00%) |
May 21, 2004 | 32.58 | 32.58 | 32.57 | 32.57 | 500 | -0.00(-0.01%) |
May 20, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
May 19, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
May 18, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 625 | -0.19(-0.57%) |
May 17, 2004 | 32.76 | 32.76 | 32.76 | 32.76 | 250 | +0.23(+0.71%) |
May 14, 2004 | 32.53 | 32.53 | 32.53 | 32.53 | 875 | -0.23(-0.71%) |
May 13, 2004 | 32.75 | 32.76 | 32.75 | 32.76 | 750 | +0.00(+0.00%) |
May 12, 2004 | 32.07 | 32.76 | 32.07 | 32.76 | 625 | -0.01(-0.02%) |
May 11, 2004 | 32.57 | 32.77 | 31.98 | 32.77 | 8,008 | -0.59(-1.77%) |
May 10, 2004 | 32.45 | 33.38 | 32.45 | 33.36 | 1,251 | +0.79(+2.43%) |
May 07, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
May 06, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
May 05, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
May 04, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
May 03, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 250 | +0.20(+0.62%) |
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%) |