Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.75 | 33.00 | 32.75 | 32.75 | 1,433 | +0.00(+0.00%) |
May 27, 2004 | 32.75 | 32.75 | 32.75 | 32.75 | 700 | +0.50(+1.55%) |
May 26, 2004 | 32.25 | 32.25 | 32.25 | 32.25 | 400 | +0.00(+0.00%) |
May 25, 2004 | 32.25 | 32.25 | 32.25 | 32.25 | 400 | +3.00(+10.26%) |
May 24, 2004 | 29.25 | 29.25 | 29.25 | 29.25 | 315 | +0.00(+0.00%) |
May 21, 2004 | 29.25 | 29.25 | 29.25 | 29.25 | 315 | +0.00(+0.00%) |
May 20, 2004 | 29.25 | 29.25 | 29.25 | 29.25 | 315 | +0.00(+0.00%) |
May 19, 2004 | 29.25 | 29.25 | 29.25 | 29.25 | 315 | +0.00(+0.00%) |
May 18, 2004 | 29.25 | 29.25 | 29.25 | 29.25 | 315 | +0.00(+0.00%) |
May 17, 2004 | 30.30 | 29.25 | 29.25 | 29.25 | 315 | -1.05(-3.47%) |
May 14, 2004 | 31.00 | 30.50 | 30.30 | 30.30 | 932 | -2.74(-8.29%) |
May 13, 2004 | 33.04 | 33.04 | 33.04 | 33.04 | 0 | +0.00(+0.00%) |
May 12, 2004 | 33.05 | 33.30 | 33.00 | 33.04 | 8,600 | -0.01(-0.03%) |
May 11, 2004 | 34.50 | 33.05 | 33.05 | 33.05 | 1,940 | -1.45(-4.20%) |
May 10, 2004 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
May 07, 2004 | 33.60 | 34.50 | 34.50 | 34.50 | 100 | +0.90(+2.68%) |
May 06, 2004 | 35.45 | 33.60 | 33.60 | 33.60 | 283 | -1.85(-5.22%) |
May 05, 2004 | 35.10 | 35.45 | 35.45 | 35.45 | 100 | +0.35(+1.00%) |
May 04, 2004 | 35.00 | 35.10 | 34.75 | 35.10 | 6,701 | +0.10(+0.29%) |
May 03, 2004 | 35.00 | 35.00 | 34.70 | 35.00 | 200 | +0.00(+0.00%) |
Apr 30, 2004 | 33.95 | 35.00 | 35.00 | 35.00 | 200 | +0.70(+2.04%) |
Apr 29, 2004 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 33.75 | 34.30 | 34.30 | 34.30 | 300 | +0.55(+1.63%) |
Apr 27, 2004 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 32.60 | 33.75 | 33.75 | 33.75 | 1,164 | +1.15(+3.53%) |
Apr 23, 2004 | 30.85 | 32.60 | 32.55 | 32.60 | 450 | +1.75(+5.67%) |
Apr 22, 2004 | 30.25 | 30.85 | 30.00 | 30.85 | 74,100 | +0.60(+1.98%) |
Apr 21, 2004 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 29.50 | 30.50 | 30.25 | 30.25 | 1,275 | +0.75(+2.54%) |
Apr 19, 2004 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 30.10 | 29.50 | 29.50 | 29.50 | 200 | -0.60(-1.99%) |
Apr 15, 2004 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 31.00 | 30.10 | 30.10 | 30.10 | 240 | -0.90(-2.90%) |
Apr 13, 2004 | 31.30 | 31.00 | 31.00 | 31.00 | 200 | -0.30(-0.96%) |
Apr 12, 2004 | 32.05 | 31.30 | 31.00 | 31.30 | 1,000 | -0.75(-2.34%) |
Apr 08, 2004 | 32.35 | 32.05 | 31.45 | 32.05 | 200 | -0.30(-0.93%) |
Apr 07, 2004 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 32.35 | 32.35 | 32.35 | 32.35 | 2,100 | -0.65(-1.97%) |
Apr 05, 2004 | 33.00 | 33.05 | 32.50 | 33.00 | 18,667 | +0.50(+1.54%) |
Apr 02, 2004 | 31.75 | 32.70 | 32.50 | 32.50 | 3,075 | +0.75(+2.36%) |
Apr 01, 2004 | 31.75 | 31.75 | 31.75 | 31.75 | 100 | +0.00(+0.00%) |
Mar 31, 2004 | 31.50 | 31.75 | 31.75 | 31.75 | 135 | +0.25(+0.79%) |
Mar 30, 2004 | 31.70 | 31.50 | 31.25 | 31.50 | 691 | -0.20(-0.63%) |
Mar 29, 2004 | 31.20 | 31.70 | 31.00 | 31.70 | 13,288 | +0.50(+1.60%) |
Mar 26, 2004 | 29.75 | 31.20 | 31.00 | 31.20 | 2,636 | +1.45(+4.87%) |
Mar 25, 2004 | 28.90 | 29.75 | 29.25 | 29.75 | 12,300 | +0.85(+2.94%) |
Mar 24, 2004 | 28.25 | 29.20 | 28.65 | 28.90 | 6,016 | +0.65(+2.30%) |
Mar 23, 2004 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 28.60 | 28.25 | 28.25 | 28.25 | 200 | -0.35(-1.22%) |
Mar 19, 2004 | 28.75 | 29.00 | 28.60 | 28.60 | 1,100 | -0.15(-0.52%) |
Mar 18, 2004 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 27.95 | 28.75 | 28.60 | 28.75 | 1,200 | +0.80(+2.86%) |
Mar 16, 2004 | 27.95 | 27.95 | 27.95 | 27.95 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 28.25 | 28.25 | 27.95 | 27.95 | 1,400 | +0.05(+0.18%) |
Mar 12, 2004 | 27.90 | 28.25 | 27.90 | 27.90 | 102,134 | +0.00(+0.00%) |
Mar 11, 2004 | 28.15 | 28.25 | 27.90 | 27.90 | 102,134 | -0.25(-0.89%) |
Mar 10, 2004 | 29.60 | 28.15 | 28.15 | 28.15 | 150 | -1.45(-4.90%) |
Mar 09, 2004 | 29.60 | 29.60 | 29.60 | 29.60 | 7,400 | +0.00(+0.00%) |
Mar 08, 2004 | 28.85 | 29.60 | 29.50 | 29.60 | 12,345 | +0.75(+2.60%) |
Mar 05, 2004 | 28.85 | 28.85 | 28.85 | 28.85 | 100 | +0.00(+0.00%) |
Mar 04, 2004 | 29.15 | 28.85 | 28.85 | 28.85 | 100 | -0.30(-1.03%) |
Mar 03, 2004 | 29.10 | 29.15 | 28.85 | 29.15 | 1,110 | +0.05(+0.17%) |
Mar 02, 2004 | 30.35 | 31.06 | 28.85 | 29.10 | 6,914 | -1.25(-4.12%) |