Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.33 | 33.33 | 33.33 | 33.33 | 1,751 | -0.02(-0.05%) |
Jul 29, 2004 | 33.57 | 33.57 | 33.34 | 33.34 | 1,126 | -0.20(-0.59%) |
Jul 28, 2004 | 33.54 | 33.54 | 33.54 | 33.54 | 125 | +0.18(+0.53%) |
Jul 27, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 33.57 | 33.57 | 33.37 | 33.37 | 12,262 | -0.20(-0.60%) |
Jul 23, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 500 | +0.48(+1.45%) |
Jul 22, 2004 | 33.09 | 33.09 | 33.09 | 33.09 | 125 | -0.48(-1.43%) |
Jul 21, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 1,126 | +0.00(+0.00%) |
Jul 20, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 375 | +0.00(+0.00%) |
Jul 19, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 125 | +0.80(+2.43%) |
Jul 16, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 125 | -0.88(-2.61%) |
Jul 15, 2004 | 33.65 | 33.65 | 33.65 | 33.65 | 125 | -0.32(-0.94%) |
Jul 14, 2004 | 33.96 | 33.96 | 33.96 | 33.96 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 33.96 | 33.96 | 33.96 | 33.96 | 125 | +1.20(+3.65%) |
Jul 12, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 250 | -0.40(-1.20%) |
Jul 09, 2004 | 33.85 | 33.97 | 33.17 | 33.17 | 875 | -0.40(-1.19%) |
Jul 08, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 6,131 | +1.20(+3.70%) |
Jul 07, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 625 | -0.60(-1.82%) |
Jul 02, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 125 | +0.20(+0.61%) |
Jul 01, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 500 | +0.01(+0.02%) |
Jun 30, 2004 | 32.76 | 32.76 | 32.76 | 32.76 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 32.97 | 32.97 | 32.37 | 32.76 | 3,253 | -0.01(-0.02%) |
Jun 28, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 375 | -0.20(-0.61%) |
Jun 25, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 250 | +0.60(+1.85%) |
Jun 23, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 375 | +0.20(+0.62%) |
Jun 22, 2004 | 32.17 | 32.17 | 32.17 | 32.17 | 26,651 | +0.19(+0.60%) |
Jun 21, 2004 | 31.98 | 31.98 | 31.98 | 31.98 | 250 | -1.07(-3.24%) |
Jun 18, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 31.99 | 33.05 | 31.99 | 33.05 | 625 | +0.00(+0.00%) |
Jun 10, 2004 | 33.03 | 33.05 | 32.28 | 33.05 | 1,376 | +1.03(+3.22%) |
Jun 09, 2004 | 33.06 | 33.06 | 32.02 | 32.02 | 250 | -0.46(-1.43%) |
Jun 08, 2004 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 32.36 | 32.49 | 32.36 | 32.48 | 1,501 | -0.58(-1.74%) |
Jun 04, 2004 | 31.98 | 33.05 | 31.97 | 33.05 | 625 | +0.29(+0.88%) |
Jun 03, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
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%) |